Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Federal Agricultural Mortgage Corporation Common Stock (NY:AGM)

163.94 -1.30 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	165.48	166.52	163.20	163.94	122,300	-1.30(-0.79%)
Apr 15, 2026	163.77	165.79	163.16	165.24	62,281	+2.16(+1.32%)
Apr 14, 2026	161.46	164.06	161.42	163.08	87,694	+1.93(+1.20%)
Apr 13, 2026	157.20	161.29	156.26	161.15	90,297	+2.99(+1.89%)
Apr 10, 2026	158.26	160.00	157.23	158.16	74,533	+0.40(+0.25%)
Apr 09, 2026	154.60	158.26	153.98	157.76	108,354	+1.85(+1.19%)
Apr 08, 2026	155.52	157.70	154.22	155.91	199,230	+4.28(+2.82%)
Apr 07, 2026	151.53	153.28	148.14	151.63	53,923	-0.62(-0.41%)
Apr 06, 2026	150.07	152.50	150.07	152.25	69,680	+1.95(+1.30%)
Apr 02, 2026	146.40	150.99	146.38	150.30	70,789	+1.66(+1.12%)
Apr 01, 2026	148.67	151.20	146.74	148.64	70,790	+0.29(+0.20%)
Mar 31, 2026	146.22	148.78	145.00	148.35	98,642	+3.99(+2.76%)
Mar 30, 2026	142.00	145.82	141.93	144.36	66,911	+2.74(+1.93%)
Mar 27, 2026	143.10	144.09	141.00	141.62	83,184	-3.85(-2.65%)
Mar 26, 2026	144.37	146.16	142.50	145.47	81,584	+0.96(+0.66%)
Mar 25, 2026	145.17	145.17	141.99	144.51	96,336	+1.23(+0.86%)
Mar 24, 2026	142.00	143.87	141.00	143.28	74,966	+0.53(+0.37%)
Mar 23, 2026	142.81	145.72	141.66	142.75	104,479	+2.51(+1.79%)
Mar 20, 2026	138.65	142.41	136.73	140.24	629,551	+1.24(+0.89%)
Mar 19, 2026	139.89	143.15	136.57	139.00	158,070	-1.86(-1.32%)
Mar 18, 2026	146.69	148.62	140.86	140.86	144,642	-6.71(-4.55%)
Mar 17, 2026	150.05	152.03	146.61	147.57	201,230	-2.20(-1.47%)
Mar 16, 2026	151.45	153.53	149.43	149.77	95,710	-1.78(-1.17%)
Mar 13, 2026	153.42	154.79	150.66	151.55	85,592	-0.01(-0.01%)
Mar 12, 2026	154.90	155.50	150.74	151.56	103,374	-5.05(-3.22%)
Mar 11, 2026	160.13	160.13	155.60	156.61	71,259	-4.08(-2.54%)
Mar 10, 2026	159.87	163.20	158.45	160.69	81,584	-0.77(-0.48%)
Mar 09, 2026	159.08	162.32	156.84	161.46	106,687	+0.38(+0.24%)
Mar 06, 2026	159.72	162.95	158.01	161.08	157,720	-1.07(-0.66%)
Mar 05, 2026	161.12	164.14	160.38	162.15	121,595	+2.40(+1.50%)
Mar 04, 2026	159.18	162.00	158.03	159.75	72,269	+0.52(+0.33%)
Mar 03, 2026	158.45	160.16	154.89	159.23	92,515	-0.20(-0.13%)
Mar 02, 2026	155.79	160.36	155.25	159.43	70,361	+1.77(+1.12%)
Feb 27, 2026	160.00	161.86	156.51	157.66	142,221	-4.58(-2.82%)
Feb 26, 2026	161.53	163.12	160.21	162.24	78,703	+2.20(+1.37%)
Feb 25, 2026	159.13	161.00	157.99	160.04	99,646	+1.76(+1.11%)
Feb 24, 2026	155.63	159.37	153.79	158.28	128,680	+2.68(+1.72%)
Feb 23, 2026	151.00	156.28	146.69	155.60	234,138	+6.14(+4.11%)
Feb 20, 2026	161.73	166.73	148.53	149.46	451,422	-24.58(-14.12%)
Feb 19, 2026	174.17	175.51	170.40	174.04	92,558	-0.61(-0.35%)
Feb 18, 2026	175.45	176.86	174.16	174.65	92,027	-0.35(-0.20%)
Feb 17, 2026	175.05	176.95	171.41	175.00	93,496	+1.00(+0.57%)
Feb 13, 2026	180.03	180.03	173.28	174.00	101,949	-5.14(-2.87%)
Feb 12, 2026	180.02	180.40	177.75	179.14	78,402	+0.56(+0.31%)
Feb 11, 2026	182.28	183.95	176.69	178.58	112,724	-3.96(-2.17%)
Feb 10, 2026	178.13	182.97	177.00	182.54	89,872	+5.23(+2.95%)
Feb 09, 2026	171.66	181.04	170.75	177.31	155,637	+5.49(+3.20%)
Feb 06, 2026	172.00	172.39	169.97	171.82	204,375	+0.19(+0.11%)
Feb 05, 2026	174.00	174.48	169.35	171.63	90,183	-1.61(-0.93%)
Feb 04, 2026	171.39	173.77	169.73	173.24	81,996	+3.30(+1.94%)
Feb 03, 2026	169.68	171.90	166.88	169.94	125,769	-0.30(-0.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Federal Agricultural Mortgage Corporation Common Stock (NY:AGM)

Historical Prices