Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

188.74 +7.59 (+4.19%)
Streaming Delayed Price Updated: 10:03 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 178.09 182.24 176.75 181.15 85,954 +2.28(+1.27%)
Feb 29, 2024 178.01 179.41 175.85 178.87 102,411 +3.20(+1.82%)
Feb 28, 2024 179.41 180.55 175.67 175.67 75,534 -4.99(-2.76%)
Feb 27, 2024 180.21 181.28 178.03 180.66 78,415 +3.31(+1.87%)
Feb 26, 2024 179.31 181.79 175.25 177.35 124,968 -3.21(-1.78%)
Feb 23, 2024 190.99 192.00 178.41 180.56 158,521 -6.06(-3.25%)
Feb 22, 2024 184.99 187.68 184.99 186.62 70,381 +1.57(+0.85%)
Feb 21, 2024 184.58 185.56 183.11 185.05 77,971 +0.40(+0.22%)
Feb 20, 2024 182.89 184.93 182.89 184.65 48,756 -0.35(-0.19%)
Feb 16, 2024 186.22 187.64 184.71 185.00 80,665 -3.25(-1.73%)
Feb 15, 2024 185.28 189.27 184.90 188.25 86,103 +4.44(+2.42%)
Feb 14, 2024 182.60 184.17 180.42 183.81 83,180 +2.93(+1.62%)
Feb 13, 2024 182.08 184.44 178.00 180.88 100,949 -6.47(-3.45%)
Feb 12, 2024 184.56 188.83 184.30 187.35 56,257 +3.35(+1.82%)
Feb 09, 2024 182.30 185.46 181.72 184.00 61,061 +2.42(+1.33%)
Feb 08, 2024 181.94 183.34 181.08 181.58 64,299 -0.99(-0.54%)
Feb 07, 2024 185.00 185.30 181.37 182.57 42,742 -3.55(-1.91%)
Feb 06, 2024 186.91 189.03 185.74 186.12 49,002 -1.37(-0.73%)
Feb 05, 2024 185.91 188.37 184.72 187.49 46,763 -0.80(-0.42%)
Feb 02, 2024 186.68 190.98 186.68 188.29 41,303 -0.36(-0.19%)
Feb 01, 2024 186.47 188.95 182.62 188.65 91,889 +2.36(+1.27%)
Jan 31, 2024 193.00 193.00 185.99 186.29 51,505 -6.67(-3.46%)
Jan 30, 2024 190.71 193.02 190.20 192.96 25,128 +1.24(+0.65%)
Jan 29, 2024 189.28 192.03 187.97 191.72 47,393 +2.55(+1.35%)
Jan 26, 2024 187.91 189.20 187.85 189.17 29,932 +2.05(+1.10%)
Jan 25, 2024 186.57 187.42 183.72 187.12 41,431 +3.19(+1.73%)
Jan 24, 2024 187.60 188.28 183.92 183.93 37,013 -2.58(-1.38%)
Jan 23, 2024 189.62 189.62 185.67 186.51 48,965 -1.94(-1.03%)
Jan 22, 2024 187.31 189.54 187.31 188.45 47,007 +2.82(+1.52%)
Jan 19, 2024 184.25 186.25 182.50 185.63 47,417 +2.56(+1.40%)
Jan 18, 2024 181.00 183.16 179.31 183.07 55,899 +2.54(+1.41%)
Jan 17, 2024 177.24 180.67 177.24 180.53 33,956 +1.00(+0.56%)
Jan 16, 2024 176.71 179.65 176.47 179.53 45,529 +1.01(+0.57%)
Jan 12, 2024 182.99 182.99 177.83 178.52 51,841 -1.58(-0.88%)
Jan 11, 2024 182.74 183.47 177.53 180.10 45,937 -2.90(-1.58%)
Jan 10, 2024 182.25 184.15 181.20 183.00 56,595 +0.01(+0.01%)
Jan 09, 2024 183.12 184.05 181.85 182.99 37,788 -2.19(-1.18%)
Jan 08, 2024 186.85 187.41 184.60 185.18 45,721 -1.70(-0.91%)
Jan 05, 2024 183.87 189.51 183.87 186.88 65,083 +2.48(+1.34%)
Jan 04, 2024 184.19 186.22 183.58 184.40 57,272 +1.02(+0.56%)
Jan 03, 2024 186.78 186.96 183.31 183.38 50,227 -3.61(-1.93%)
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.