Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

173.69 -2.94 (-1.66%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.26 15.42 14.90 15.00 111,577 -0.26(-1.71%)
Mar 28, 2003 14.97 15.26 14.94 15.26 25,715 +0.32(+2.17%)
Mar 27, 2003 15.27 15.45 14.94 14.94 91,092 -0.36(-2.38%)
Mar 26, 2003 15.52 15.52 15.27 15.30 22,228 -0.22(-1.42%)
Mar 25, 2003 15.35 15.77 15.35 15.52 59,566 +0.28(+1.81%)
Mar 24, 2003 16.02 16.07 15.05 15.25 120,149 -0.94(-5.82%)
Mar 21, 2003 15.83 16.41 15.83 16.19 60,583 +0.37(+2.35%)
Mar 20, 2003 15.90 16.00 15.53 15.82 65,668 -0.20(-1.25%)
Mar 19, 2003 15.35 16.16 15.35 16.02 57,387 +0.67(+4.35%)
Mar 18, 2003 15.02 15.38 14.97 15.35 70,607 +0.33(+2.20%)
Mar 17, 2003 14.27 15.13 14.21 15.02 141,070 +0.78(+5.51%)
Mar 14, 2003 14.21 14.32 14.04 14.23 37,919 +0.12(+0.88%)
Mar 13, 2003 14.08 14.18 13.92 14.11 132,498 +0.17(+1.23%)
Mar 12, 2003 14.45 14.45 13.84 13.94 159,666 -0.52(-3.57%)
Mar 11, 2003 14.90 15.21 14.39 14.45 70,317 -0.45(-3.00%)
Mar 10, 2003 16.00 16.00 14.59 14.90 137,002 -1.10(-6.88%)
Mar 07, 2003 15.73 16.00 15.49 16.00 46,200 +0.18(+1.13%)
Mar 06, 2003 15.90 15.90 15.67 15.82 36,175 -0.07(-0.43%)
Mar 05, 2003 15.90 16.00 15.56 15.89 56,224 -0.03(-0.17%)
Mar 04, 2003 16.31 16.31 15.89 15.92 33,705 -0.43(-2.65%)
Mar 03, 2003 16.69 16.69 16.31 16.35 38,064 -0.20(-1.21%)
Feb 28, 2003 16.65 16.80 16.51 16.55 30,364 -0.08(-0.50%)
Feb 27, 2003 16.66 16.67 16.57 16.64 28,039 +0.04(+0.25%)
Feb 26, 2003 16.69 16.93 16.59 16.60 39,081 -0.11(-0.66%)
Feb 25, 2003 16.90 16.90 16.66 16.71 36,320 -0.23(-1.38%)
Feb 24, 2003 16.62 17.10 16.57 16.94 122,183 +0.32(+1.90%)
Feb 21, 2003 16.05 16.64 16.04 16.62 125,960 +0.50(+3.12%)
Feb 20, 2003 16.59 16.59 16.11 16.12 43,439 -0.36(-2.21%)
Feb 19, 2003 16.73 16.73 16.48 16.48 81,940 -0.29(-1.72%)
Feb 18, 2003 16.66 16.79 16.46 16.77 56,660 +0.19(+1.12%)
Feb 14, 2003 16.26 16.79 16.21 16.59 98,938 +0.46(+2.86%)
Feb 13, 2003 16.35 16.38 15.76 16.13 108,672 -0.14(-0.89%)
Feb 12, 2003 15.92 16.73 15.62 16.27 196,278 +0.35(+2.20%)
Feb 11, 2003 16.31 16.31 15.01 15.92 354,637 -0.46(-2.81%)
Feb 10, 2003 17.28 17.28 16.04 16.38 186,398 -0.90(-5.22%)
Feb 07, 2003 17.41 17.59 17.21 17.28 81,940 -0.06(-0.32%)
Feb 06, 2003 17.48 17.62 17.31 17.34 78,889 -0.14(-0.83%)
Feb 05, 2003 17.65 17.74 17.35 17.48 96,904 -0.13(-0.74%)
Feb 04, 2003 17.72 17.82 17.48 17.61 139,036 -0.11(-0.62%)
Feb 03, 2003 17.96 17.96 17.29 17.72 289,550 -0.25(-1.38%)
Jan 31, 2003 18.29 18.52 17.96 17.97 141,942 -0.32(-1.73%)
Jan 30, 2003 18.75 18.93 18.28 18.29 103,441 -0.44(-2.35%)
Jan 29, 2003 18.52 18.76 17.69 18.73 159,812 +0.14(+0.78%)
Jan 28, 2003 19.32 19.80 18.03 18.58 358,850 -0.69(-3.57%)
Jan 27, 2003 20.58 20.58 19.27 19.27 328,050 -1.34(-6.51%)
Jan 24, 2003 23.75 23.75 20.46 20.61 758,090 -3.13(-13.19%)
Jan 23, 2003 23.06 23.95 23.06 23.75 175,066 +0.62(+2.68%)
Jan 22, 2003 22.89 23.57 22.81 23.13 95,015 +0.34(+1.51%)
Jan 21, 2003 22.85 23.02 22.78 22.78 120,294 -0.03(-0.15%)
Jan 17, 2003 22.79 22.98 22.79 22.82 179,134 +0.01(+0.03%)
Jan 16, 2003 22.85 22.97 22.76 22.81 37,483 +0.03(+0.12%)
Jan 15, 2003 22.78 22.80 22.67 22.78 231,291 +0.07(+0.30%)
Jan 14, 2003 22.71 22.80 22.46 22.71 63,198 -0.16(-0.69%)
Jan 13, 2003 23.64 23.71 22.75 22.87 126,977 -0.76(-3.23%)
Jan 10, 2003 23.42 23.65 23.13 23.64 27,894 +0.17(+0.70%)
Jan 09, 2003 23.20 23.68 23.20 23.47 51,720 +0.25(+1.07%)
Jan 08, 2003 23.86 23.86 23.04 23.22 135,694 -0.50(-2.09%)
Jan 07, 2003 24.09 25.33 23.40 23.72 1,522,137 +1.00(+4.42%)
Jan 06, 2003 21.85 22.80 21.85 22.71 126,106 +0.81(+3.68%)
Jan 03, 2003 21.79 22.03 21.76 21.91 106,783 +0.12(+0.57%)
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.