Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.24 15.40 14.89 14.98 111,703 -0.26(-1.71%)
Mar 28, 2003 14.95 15.24 14.93 15.24 25,744 +0.32(+2.17%)
Mar 27, 2003 15.25 15.44 14.92 14.92 91,195 -0.36(-2.38%)
Mar 26, 2003 15.50 15.50 15.26 15.28 22,253 -0.22(-1.42%)
Mar 25, 2003 15.33 15.75 15.33 15.50 59,633 +0.28(+1.81%)
Mar 24, 2003 16.00 16.05 15.03 15.23 120,284 -0.94(-5.82%)
Mar 21, 2003 15.81 16.39 15.81 16.17 60,651 +0.37(+2.35%)
Mar 20, 2003 15.88 15.98 15.51 15.80 65,742 -0.20(-1.25%)
Mar 19, 2003 15.33 16.14 15.33 16.00 57,451 +0.67(+4.35%)
Mar 18, 2003 15.00 15.37 14.95 15.33 70,687 +0.33(+2.20%)
Mar 17, 2003 14.25 15.11 14.20 15.00 141,229 +0.78(+5.51%)
Mar 14, 2003 14.20 14.30 14.03 14.22 37,961 +0.12(+0.88%)
Mar 13, 2003 14.06 14.16 13.91 14.09 132,647 +0.17(+1.23%)
Mar 12, 2003 14.44 14.44 13.82 13.92 159,846 -0.52(-3.57%)
Mar 11, 2003 14.89 15.19 14.37 14.44 70,396 -0.45(-3.00%)
Mar 10, 2003 15.98 15.98 14.58 14.89 137,156 -1.10(-6.88%)
Mar 07, 2003 15.71 15.99 15.47 15.99 46,252 +0.18(+1.13%)
Mar 06, 2003 15.88 15.88 15.65 15.81 36,216 -0.07(-0.43%)
Mar 05, 2003 15.88 15.98 15.54 15.88 56,287 -0.03(-0.17%)
Mar 04, 2003 16.29 16.29 15.87 15.90 33,743 -0.43(-2.65%)
Mar 03, 2003 16.67 16.67 16.29 16.34 38,107 -0.20(-1.21%)
Feb 28, 2003 16.63 16.78 16.49 16.54 30,398 -0.08(-0.50%)
Feb 27, 2003 16.64 16.65 16.55 16.62 28,071 +0.04(+0.25%)
Feb 26, 2003 16.67 16.91 16.57 16.58 39,125 -0.11(-0.66%)
Feb 25, 2003 16.88 16.89 16.64 16.69 36,361 -0.23(-1.38%)
Feb 24, 2003 16.60 17.09 16.56 16.92 122,320 +0.32(+1.90%)
Feb 21, 2003 16.03 16.62 16.03 16.60 126,102 +0.50(+3.12%)
Feb 20, 2003 16.57 16.57 16.09 16.10 43,488 -0.36(-2.21%)
Feb 19, 2003 16.71 16.71 16.47 16.47 82,032 -0.29(-1.72%)
Feb 18, 2003 16.64 16.78 16.44 16.76 56,724 +0.19(+1.12%)
Feb 14, 2003 16.25 16.78 16.19 16.57 99,049 +0.46(+2.86%)
Feb 13, 2003 16.33 16.36 15.74 16.11 108,794 -0.14(-0.89%)
Feb 12, 2003 15.90 16.71 15.61 16.25 196,498 +0.35(+2.20%)
Feb 11, 2003 16.29 16.29 14.99 15.90 355,036 -0.46(-2.81%)
Feb 10, 2003 17.26 17.26 16.02 16.36 186,608 -0.90(-5.22%)
Feb 07, 2003 17.39 17.57 17.20 17.26 82,032 -0.05(-0.32%)
Feb 06, 2003 17.46 17.60 17.29 17.32 78,977 -0.14(-0.83%)
Feb 05, 2003 17.63 17.72 17.33 17.46 97,013 -0.13(-0.74%)
Feb 04, 2003 17.70 17.80 17.46 17.59 139,192 -0.11(-0.62%)
Feb 03, 2003 17.94 17.94 17.27 17.70 289,875 -0.25(-1.38%)
Jan 31, 2003 18.27 18.49 17.94 17.95 142,101 -0.32(-1.73%)
Jan 30, 2003 18.73 18.91 18.26 18.27 103,558 -0.44(-2.35%)
Jan 29, 2003 18.49 18.74 17.67 18.71 159,991 +0.14(+0.78%)
Jan 28, 2003 19.30 19.78 18.01 18.56 359,254 -0.69(-3.57%)
Jan 27, 2003 20.56 20.56 19.25 19.25 328,419 -1.34(-6.51%)
Jan 24, 2003 23.73 23.73 20.43 20.59 758,942 -3.13(-13.19%)
Jan 23, 2003 23.03 23.93 23.03 23.72 175,263 +0.62(+2.68%)
Jan 22, 2003 22.86 23.55 22.78 23.10 95,122 +0.34(+1.51%)
Jan 21, 2003 22.83 23.00 22.75 22.76 120,430 -0.03(-0.15%)
Jan 17, 2003 22.76 22.96 22.76 22.79 179,336 +0.01(+0.03%)
Jan 16, 2003 22.83 22.94 22.74 22.78 37,525 +0.03(+0.12%)
Jan 15, 2003 22.76 22.78 22.65 22.76 231,551 +0.07(+0.30%)
Jan 14, 2003 22.69 22.77 22.43 22.69 63,269 -0.16(-0.69%)
Jan 13, 2003 23.62 23.68 22.72 22.85 127,120 -0.76(-3.23%)
Jan 10, 2003 23.40 23.62 23.11 23.61 27,925 +0.16(+0.70%)
Jan 09, 2003 23.17 23.65 23.17 23.45 51,779 +0.25(+1.07%)
Jan 08, 2003 23.83 23.83 23.02 23.20 135,847 -0.49(-2.09%)
Jan 07, 2003 24.06 25.30 23.38 23.69 1,523,848 +1.00(+4.42%)
Jan 06, 2003 21.83 22.77 21.82 22.69 126,248 +0.80(+3.68%)
Jan 03, 2003 21.76 22.00 21.73 21.88 106,903 +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.