Financial News
Federal Agricultural Mortgage Corp (NY: AGM-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 101.08 | 9 | +1.22(+1.22%) | |||
| May 27, 2022 | 99.89 | 102.76 | 99.55 | 99.86 | 5,295 | +0.48(+0.48%) |
| May 26, 2022 | 99.69 | 99.98 | 96.95 | 99.38 | 1,329 | +4.38(+4.61%) |
| May 24, 2022 | 95.00 | 1 | -2.20(-2.26%) | |||
| May 23, 2022 | 94.99 | 97.20 | 94.99 | 97.20 | 755 | +0.20(+0.21%) |
| May 18, 2022 | 97.00 | 17 | +0.00(+0.00%) | |||
| May 16, 2022 | 97.00 | 31 | -0.86(-0.87%) | |||
| May 04, 2022 | 97.86 | 13 | -1.64(-1.65%) | |||
| May 02, 2022 | 99.50 | 1 | +0.50(+0.51%) | |||
| Apr 29, 2022 | 101.37 | 101.37 | 99.00 | 99.00 | 361 | -3.00(-2.94%) |
| Apr 27, 2022 | 102.00 | 0 | -7.95(-7.23%) | |||
| Apr 19, 2022 | 109.95 | 7 | +1.89(+1.75%) | |||
| Apr 05, 2022 | 108.06 | 46 | -3.98(-3.55%) | |||
| Mar 29, 2022 | 112.04 | 625 | -0.96(-0.85%) | |||
| Mar 23, 2022 | 113.00 | 100 | -8.40(-6.92%) | |||
| Mar 14, 2022 | 121.40 | 46 | +1.40(+1.17%) | |||
| Mar 11, 2022 | 117.15 | 120.00 | 117.15 | 120.00 | 469 | +2.99(+2.56%) |
| Mar 10, 2022 | 115.37 | 117.01 | 595 | +2.79(+2.44%) | ||
| Mar 09, 2022 | 113.13 | 114.22 | 112.55 | 114.22 | 969 | +2.67(+2.39%) |
| Mar 08, 2022 | 114.55 | 114.77 | 111.55 | 111.55 | 817 | -3.33(-2.90%) |
| Mar 07, 2022 | 112.78 | 115.94 | 112.78 | 114.88 | 755 | +1.38(+1.22%) |
| Mar 04, 2022 | 120.50 | 120.50 | 113.50 | 113.50 | 816 | -4.52(-3.83%) |
| Mar 03, 2022 | 118.62 | 118.62 | 118.02 | 118.02 | 627 | +0.46(+0.39%) |
| Mar 02, 2022 | 117.55 | 117.56 | 117.55 | 117.56 | 247 | +1.76(+1.52%) |
| Mar 01, 2022 | 115.80 | 115.80 | 115.80 | 115.80 | 1,180 | -2.09(-1.77%) |
| Feb 28, 2022 | 115.60 | 120.45 | 115.60 | 117.89 | 1,123 | +0.70(+0.60%) |
| Feb 25, 2022 | 117.10 | 117.19 | 116.00 | 117.19 | 1,143 | +2.28(+1.98%) |
| Feb 24, 2022 | 116.50 | 116.50 | 114.91 | 114.91 | 592 | -3.59(-3.03%) |
| Feb 23, 2022 | 116.02 | 118.55 | 115.57 | 118.50 | 1,234 | -4.30(-3.50%) |
| Feb 22, 2022 | 122.80 | 122.80 | 122.80 | 122.80 | 262 | +0.40(+0.33%) |
| Feb 18, 2022 | 122.40 | 0 | -0.83(-0.67%) | |||
| Feb 17, 2022 | 123.23 | 123.23 | 123.23 | 123.23 | 413 | +5.23(+4.43%) |
| Feb 16, 2022 | 117.22 | 118.89 | 117.22 | 118.00 | 1,686 | -0.05(-0.04%) |
| Feb 14, 2022 | 118.05 | 13 | -0.95(-0.80%) | |||
| Feb 08, 2022 | 119.00 | 3 | +5.41(+4.76%) | |||
| Jan 26, 2022 | 113.59 | 100 | -4.76(-4.02%) | |||
| Jan 13, 2022 | 118.35 | 8 | -2.65(-2.19%) | |||
| Jan 07, 2022 | 121.00 | 2 | +1.00(+0.83%) | |||
| Dec 28, 2021 | 120.00 | 120.00 | 120.00 | 11 | +7.00(+6.19%) | |
| Dec 21, 2021 | 113.00 | 113.00 | 113.00 | 26 | +6.49(+6.09%) | |
| Dec 20, 2021 | 106.51 | 106.51 | 106.51 | 106.51 | 989 | -8.15(-7.11%) |
| Dec 16, 2021 | 114.66 | 114.66 | 114.66 | 15 | -1.08(-0.93%) | |
| Dec 13, 2021 | 115.74 | 115.74 | 115.74 | 18 | +0.00(+0.00%) | |
| Dec 10, 2021 | 115.74 | 115.74 | 115.74 | 115.74 | 329 | +0.19(+0.16%) |
| Dec 06, 2021 | 115.55 | 115.55 | 115.55 | 72 | -5.95(-4.90%) | |
| Dec 02, 2021 | 121.50 | 121.50 | 121.50 | 47 | +2.17(+1.82%) | |
| Nov 29, 2021 | 119.33 | 119.33 | 119.33 | 63 | -2.88(-2.36%) | |
| Nov 24, 2021 | 122.21 | 122.21 | 122.21 | 6 | +8.20(+7.19%) | |
| Nov 19, 2021 | 114.01 | 114.01 | 114.01 | 19 | -10.36(-8.33%) | |
| Nov 08, 2021 | 124.37 | 124.37 | 124.37 | 77 | +5.92(+5.00%) | |
| Oct 29, 2021 | 118.45 | 118.45 | 118.45 | 197 | +7.70(+6.95%) | |
| Oct 26, 2021 | 110.75 | 110.75 | 110.75 | 8 | +3.64(+3.40%) | |
| Oct 12, 2021 | 107.11 | 107.11 | 107.11 | 21 | +7.01(+7.00%) | |
| Oct 05, 2021 | 100.10 | 100.10 | 100.10 | 2 | -7.90(-7.31%) | |
| Oct 04, 2021 | 108.00 | 108.00 | 108.00 | 108.00 | 431 | +2.99(+2.85%) |
| Sep 29, 2021 | 105.01 | 105.01 | 105.01 | 158 | +0.00(+0.00%) | |
| Sep 28, 2021 | 105.01 | 105.01 | 105.01 | 105.01 | 428 | +7.13(+7.28%) |
| Sep 21, 2021 | 97.88 | 97.88 | 97.88 | 132 | -1.10(-1.11%) | |
| Sep 20, 2021 | 101.45 | 101.45 | 98.98 | 98.98 | 2,384 | -8.02(-7.50%) |
| Sep 17, 2021 | 96.62 | 107.00 | 96.62 | 107.00 | 12,348 | +14.98(+16.28%) |
| Sep 14, 2021 | 92.02 | 92.02 | 92.02 | 17 | -4.16(-4.33%) | |
| Sep 07, 2021 | 96.18 | 96.18 | 96.18 | 6 | -0.52(-0.54%) | |
| Aug 30, 2021 | 96.70 | 96.70 | 96.70 | 9 | +4.25(+4.60%) | |
| Aug 27, 2021 | 92.45 | 92.45 | 92.45 | 92.45 | 573 | +0.00(+0.00%) |
| Aug 23, 2021 | 92.45 | 92.45 | 92.45 | 2 | -4.68(-4.82%) | |
| Aug 17, 2021 | 97.13 | 97.13 | 97.13 | 15 | +2.13(+2.24%) | |
| Aug 06, 2021 | 95.00 | 95.00 | 95.00 | 6 | +1.69(+1.81%) | |
| Aug 05, 2021 | 95.10 | 95.10 | 93.31 | 93.31 | 564 | +0.68(+0.73%) |
| Aug 02, 2021 | 92.63 | 92.63 | 92.63 | 2 | -4.88(-5.00%) | |
| Jul 29, 2021 | 97.51 | 97.51 | 97.51 | 13 | +7.01(+7.75%) | |
| Jul 22, 2021 | 90.50 | 90.50 | 90.50 | 4 | +0.25(+0.28%) | |
| Jul 21, 2021 | 90.25 | 90.25 | 90.25 | 90.25 | 309 | -5.32(-5.57%) |
| Jul 20, 2021 | 90.00 | 95.57 | 90.00 | 95.57 | 4,622 | +6.58(+7.39%) |
| Jul 19, 2021 | 90.00 | 90.00 | 88.99 | 88.99 | 519 | +3.49(+4.08%) |
| Jul 16, 2021 | 91.93 | 91.93 | 85.50 | 85.50 | 1,648 | -4.50(-5.00%) |
| Jul 12, 2021 | 90.00 | 90.00 | 90.00 | 1 | +0.00(+0.00%) | |
| Jul 08, 2021 | 90.00 | 90.00 | 90.00 | 3 | -0.50(-0.55%) | |
| Jul 06, 2021 | 90.50 | 90.50 | 90.50 | 2 | -0.00(-0.00%) | |
| Jun 30, 2021 | 90.50 | 90.50 | 90.50 | 12 | +0.00(+0.00%) | |
| Jun 29, 2021 | 90.50 | 90.50 | 90.50 | 90.50 | 456 | +0.00(+0.00%) |
| Jun 28, 2021 | 90.50 | 90.50 | 90.50 | 90.50 | 266 | +0.00(+0.00%) |
| Jun 23, 2021 | 90.50 | 90.50 | 90.50 | 1 | -2.56(-2.75%) | |
| Jun 18, 2021 | 93.06 | 93.06 | 93.06 | 12 | -0.20(-0.21%) | |
| Jun 16, 2021 | 93.26 | 93.26 | 93.26 | 55 | -1.81(-1.90%) | |
| Jun 11, 2021 | 95.07 | 95.07 | 95.07 | 14 | +5.13(+5.70%) | |
| Jun 08, 2021 | 89.94 | 89.94 | 89.94 | 0 | -0.06(-0.07%) |
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.
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.
