Financial News

Federal Agricultural Mortgage Corp (NY: AGM )

97.50 USD -0.48 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 98.01 98.11 96.51 97.50 22,993 -0.48(-0.49%)
Jul 29, 2021 98.10 98.98 97.42 97.98 19,415 +0.80(+0.82%)
Jul 28, 2021 97.71 97.71 96.22 97.18 28,468 +0.10(+0.10%)
Jul 27, 2021 96.58 97.84 96.25 97.08 21,829 -0.42(-0.43%)
Jul 26, 2021 97.03 97.64 96.58 97.50 17,120 +0.78(+0.81%)
Jul 23, 2021 96.64 97.00 95.81 96.72 16,296 +0.93(+0.97%)
Jul 22, 2021 97.04 97.33 95.19 95.79 16,404 -1.52(-1.56%)
Jul 21, 2021 97.72 98.21 96.92 97.31 19,492 +0.66(+0.68%)
Jul 20, 2021 96.51 98.56 96.14 96.65 38,985 +0.53(+0.55%)
Jul 19, 2021 94.90 96.50 94.20 96.12 43,830 -0.24(-0.25%)
Jul 16, 2021 97.87 97.87 95.36 96.36 44,936 -0.45(-0.46%)
Jul 15, 2021 95.74 97.19 95.74 96.81 21,725 +0.54(+0.56%)
Jul 14, 2021 96.78 97.28 96.01 96.27 22,382 -0.39(-0.40%)
Jul 13, 2021 99.14 99.14 96.52 96.66 17,069 -2.42(-2.44%)
Jul 12, 2021 98.29 99.88 98.29 99.08 28,831 +0.16(+0.16%)
Jul 09, 2021 97.61 99.40 96.81 98.92 19,719 +3.07(+3.20%)
Jul 08, 2021 96.01 97.31 94.51 95.85 30,190 -1.67(-1.71%)
Jul 07, 2021 96.82 98.47 96.76 97.52 20,918 -0.10(-0.10%)
Jul 06, 2021 100.58 100.58 96.25 97.62 29,614 -2.69(-2.68%)
Jul 02, 2021 99.54 100.56 98.64 100.31 31,518 +0.40(+0.40%)
Jul 01, 2021 99.52 100.65 99.39 99.91 21,210 +1.01(+1.02%)
Jun 30, 2021 97.29 99.34 97.06 98.90 39,102 +1.08(+1.10%)
Jun 29, 2021 99.60 99.60 97.28 97.82 30,027 -1.30(-1.31%)
Jun 28, 2021 102.92 103.40 98.56 99.12 52,708 -4.52(-4.36%)
Jun 25, 2021 104.29 104.80 103.38 103.64 274,036 -0.10(-0.10%)
Jun 24, 2021 102.97 104.44 101.78 103.74 36,592 +1.91(+1.88%)
Jun 23, 2021 101.36 102.97 100.79 101.83 38,710 +0.47(+0.46%)
Jun 22, 2021 100.21 101.54 99.13 101.36 27,713 +0.38(+0.38%)
Jun 21, 2021 98.56 101.79 98.27 100.98 33,947 +3.59(+3.69%)
Jun 18, 2021 100.58 100.93 97.12 97.39 99,910 -4.13(-4.07%)
Jun 17, 2021 101.61 102.29 99.47 101.52 38,722 -0.21(-0.21%)
Jun 16, 2021 100.63 102.30 100.16 101.73 24,005 +0.30(+0.30%)
Jun 15, 2021 101.14 102.20 100.78 101.43 16,866 -0.03(-0.03%)
Jun 14, 2021 103.65 104.39 101.19 101.46 31,269 -2.45(-2.36%)
Jun 11, 2021 102.25 103.98 101.59 103.91 34,485 +2.48(+2.45%)
Jun 10, 2021 102.51 102.80 101.03 101.43 37,469 +0.37(+0.37%)
Jun 09, 2021 101.83 101.83 100.50 101.06 35,646 -0.52(-0.51%)
Jun 08, 2021 100.32 102.41 99.92 101.58 40,703 +0.80(+0.79%)
Jun 07, 2021 100.12 100.90 99.01 100.78 25,233 +0.57(+0.57%)
Jun 04, 2021 101.79 101.79 99.21 100.21 20,668 -1.58(-1.55%)
Jun 03, 2021 101.78 102.24 101.30 101.79 15,899 +0.12(+0.12%)
Jun 02, 2021 103.13 103.13 101.25 101.67 25,602 -0.93(-0.91%)
Jun 01, 2021 101.42 103.55 101.32 102.60 28,608 +1.14(+1.12%)
May 28, 2021 99.42 101.72 99.11 101.46 36,435 -0.88(-0.86%)
May 27, 2021 103.72 103.83 101.69 102.34 34,151 +1.52(+1.51%)
May 26, 2021 98.85 101.04 98.85 100.82 27,149 +1.99(+2.01%)
May 25, 2021 102.31 102.65 98.70 98.83 40,010 -2.82(-2.77%)
May 24, 2021 102.76 102.76 100.50 101.65 20,356 -0.50(-0.49%)
May 21, 2021 102.76 103.02 101.59 102.15 21,690 +0.45(+0.44%)
May 20, 2021 102.04 102.16 100.52 101.70 27,648 -0.11(-0.11%)
May 19, 2021 101.48 102.14 99.75 101.81 33,515 -0.95(-0.92%)
May 18, 2021 104.43 105.01 102.60 102.76 29,753 -1.22(-1.17%)
May 17, 2021 103.21 104.58 102.87 103.98 35,675 +0.82(+0.79%)
May 14, 2021 102.37 103.31 100.05 103.16 30,772 +1.66(+1.64%)
May 13, 2021 96.00 101.95 95.30 101.50 62,573 +5.37(+5.59%)
May 12, 2021 100.32 101.01 95.64 96.13 77,155 -4.07(-4.06%)
May 11, 2021 101.00 101.07 98.01 100.20 67,842 -1.73(-1.70%)
May 10, 2021 102.30 103.67 101.24 101.93 86,479 -0.36(-0.35%)
May 07, 2021 109.63 109.63 100.63 102.29 139,663 -9.41(-8.42%)
May 06, 2021 109.53 111.88 108.35 111.70 84,824 +3.37(+3.11%)
May 05, 2021 106.56 108.36 105.50 108.33 53,813 +2.77(+2.62%)
May 04, 2021 105.37 105.89 104.00 105.56 50,414 +0.41(+0.39%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback