Federal Agricultural Mortgage Corp (NY: AGM )

99.10 USD +1.86 (+1.91%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 99.20 99.42 96.59 97.24 22,903 -1.82(-1.84%)
Apr 12, 2021 100.58 100.58 98.65 99.06 28,219 -1.20(-1.20%)
Apr 09, 2021 100.05 100.99 99.52 100.26 20,400 -0.05(-0.05%)
Apr 08, 2021 99.67 100.65 98.73 100.31 53,108 +0.12(+0.12%)
Apr 07, 2021 101.81 102.16 99.78 100.19 41,566 -1.37(-1.35%)
Apr 06, 2021 102.52 103.60 101.56 101.56 36,122 -1.07(-1.04%)
Apr 05, 2021 102.01 102.63 101.68 102.63 36,250 +0.94(+0.92%)
Apr 01, 2021 101.30 101.84 100.30 101.69 37,000 +0.97(+0.96%)
Mar 31, 2021 101.63 101.97 99.56 100.72 60,135 -0.14(-0.14%)
Mar 30, 2021 99.29 102.00 98.01 100.86 72,205 +1.64(+1.65%)
Mar 29, 2021 100.69 101.40 97.84 99.22 40,556 -1.98(-1.96%)
Mar 26, 2021 100.30 101.52 98.88 101.20 65,000 +1.88(+1.89%)
Mar 25, 2021 94.96 99.89 94.50 99.32 64,468 +3.76(+3.93%)
Mar 24, 2021 96.23 99.54 95.56 95.56 52,362 +0.42(+0.44%)
Mar 23, 2021 95.70 97.43 94.89 95.14 60,116 -1.47(-1.52%)
Mar 22, 2021 102.54 102.72 94.66 96.61 87,834 -5.83(-5.69%)
Mar 19, 2021 100.72 102.44 99.30 102.44 197,400 +2.18(+2.17%)
Mar 18, 2021 100.59 102.84 99.19 100.26 64,196 +0.46(+0.46%)
Mar 17, 2021 98.61 100.00 98.01 99.80 48,927 +1.03(+1.04%)
Mar 16, 2021 99.28 99.28 97.02 98.77 43,107 -0.51(-0.51%)
Mar 15, 2021 99.55 99.55 96.95 99.28 69,483 -0.22(-0.22%)
Mar 12, 2021 97.30 99.81 96.85 99.50 47,500 +2.69(+2.78%)
Mar 11, 2021 94.67 96.86 93.96 96.81 56,598 +2.62(+2.78%)
Mar 10, 2021 93.51 94.48 92.52 94.19 37,111 +2.05(+2.22%)
Mar 09, 2021 93.20 93.76 91.41 92.14 41,466 -0.43(-0.46%)
Mar 08, 2021 91.08 93.76 90.35 92.57 62,954 +2.22(+2.46%)
Mar 05, 2021 87.99 90.69 87.74 90.35 68,000 +3.24(+3.72%)
Mar 04, 2021 90.25 92.59 86.32 87.11 86,749 -2.86(-3.18%)
Mar 03, 2021 88.36 90.89 88.36 89.97 61,589 +1.29(+1.45%)
Mar 02, 2021 88.39 88.81 87.00 88.68 78,779 -0.24(-0.27%)
Mar 01, 2021 86.95 89.17 86.56 88.92 53,449 +2.67(+3.10%)
Feb 26, 2021 85.76 90.70 85.00 86.25 79,400 +1.45(+1.71%)
Feb 25, 2021 84.95 86.03 83.65 84.80 46,338 -0.32(-0.38%)
Feb 24, 2021 83.94 85.43 83.34 85.12 49,495 +1.71(+2.05%)
Feb 23, 2021 84.60 86.46 83.22 83.41 38,663 -1.58(-1.86%)
Feb 22, 2021 82.63 85.79 82.51 84.99 53,290 +1.88(+2.26%)
Feb 19, 2021 84.64 84.79 81.78 83.11 38,300 -1.31(-1.55%)
Feb 18, 2021 83.57 84.97 83.49 84.42 58,736 +0.42(+0.50%)
Feb 17, 2021 83.01 84.40 83.01 84.00 44,414 +0.47(+0.56%)
Feb 16, 2021 84.66 84.94 83.34 83.53 35,213 -0.57(-0.68%)
Feb 12, 2021 83.63 84.69 83.02 84.10 31,700 +0.47(+0.56%)
Feb 11, 2021 82.68 84.21 82.56 83.63 69,590 +1.16(+1.41%)
Feb 10, 2021 82.09 83.38 81.26 82.47 66,243 -0.07(-0.08%)
Feb 09, 2021 82.04 82.74 81.39 82.54 36,596 +0.12(+0.15%)
Feb 08, 2021 80.85 82.82 80.85 82.42 57,714 +2.39(+2.99%)
Feb 05, 2021 78.52 80.38 78.20 80.03 56,700 +2.19(+2.81%)
Feb 04, 2021 76.45 77.84 76.45 77.84 35,887 +0.98(+1.28%)
Feb 03, 2021 77.75 77.79 75.71 76.86 51,357 -0.92(-1.18%)
Feb 02, 2021 78.67 78.67 77.39 77.78 44,711 +0.08(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.