Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

183.27 -2.84 (-1.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.36 17.38 17.09 17.34 122,851 -0.01(-0.04%)
Mar 29, 2007 16.99 17.37 16.92 17.34 87,863 +0.46(+2.72%)
Mar 28, 2007 16.81 17.08 16.79 16.88 80,959 -0.03(-0.19%)
Mar 27, 2007 17.18 17.18 16.81 16.92 63,700 -0.29(-1.70%)
Mar 26, 2007 17.15 17.21 16.95 17.21 62,916 +0.12(+0.71%)
Mar 23, 2007 17.40 17.41 17.03 17.09 64,014 -0.31(-1.79%)
Mar 22, 2007 17.46 17.50 17.36 17.40 77,664 -0.03(-0.15%)
Mar 21, 2007 17.07 17.46 17.06 17.43 99,316 +0.46(+2.70%)
Mar 20, 2007 16.65 17.04 16.62 16.97 69,662 +0.31(+1.88%)
Mar 19, 2007 16.34 16.85 16.30 16.65 118,615 +0.38(+2.31%)
Mar 16, 2007 16.18 16.86 16.12 16.28 160,036 +0.11(+0.67%)
Mar 15, 2007 15.95 16.20 15.95 16.17 62,602 +0.27(+1.68%)
Mar 14, 2007 15.90 16.02 15.81 15.90 91,628 -0.03(-0.20%)
Mar 13, 2007 16.25 16.39 15.74 15.93 93,354 -0.32(-1.96%)
Mar 12, 2007 16.32 16.44 16.18 16.25 44,872 -0.12(-0.74%)
Mar 09, 2007 16.30 16.37 16.18 16.37 56,954 +0.17(+1.02%)
Mar 08, 2007 16.16 16.34 16.14 16.21 65,269 +0.22(+1.40%)
Mar 07, 2007 16.41 16.41 15.88 15.98 63,543 -0.41(-2.49%)
Mar 06, 2007 15.87 16.55 15.77 16.39 81,430 +0.78(+5.02%)
Mar 05, 2007 15.77 16.00 15.59 15.61 87,706 -0.25(-1.57%)
Mar 02, 2007 16.32 16.32 15.68 15.86 77,193 -0.35(-2.16%)
Mar 01, 2007 16.16 16.35 15.94 16.21 86,921 -0.10(-0.59%)
Feb 28, 2007 16.56 16.71 16.30 16.30 65,426 -0.27(-1.62%)
Feb 27, 2007 17.03 17.14 16.31 16.57 119,556 -0.58(-3.38%)
Feb 26, 2007 17.87 17.90 17.08 17.15 112,966 -0.59(-3.34%)
Feb 23, 2007 17.87 17.94 17.64 17.74 57,581 -0.17(-0.93%)
Feb 22, 2007 17.40 17.93 17.34 17.91 58,993 +0.51(+2.93%)
Feb 21, 2007 18.01 18.01 17.28 17.40 55,855 -0.60(-3.33%)
Feb 20, 2007 17.25 18.01 17.25 18.00 39,381 +0.73(+4.24%)
Feb 16, 2007 17.52 17.52 17.14 17.27 38,910 -0.22(-1.24%)
Feb 15, 2007 17.60 17.78 17.48 17.48 28,398 -0.15(-0.83%)
Feb 14, 2007 17.55 18.04 17.51 17.63 52,404 +0.06(+0.33%)
Feb 13, 2007 17.37 17.57 17.14 17.57 57,424 +0.24(+1.40%)
Feb 12, 2007 17.30 17.46 17.17 17.33 36,714 +0.06(+0.37%)
Feb 09, 2007 17.81 17.88 17.19 17.27 48,795 -0.59(-3.28%)
Feb 08, 2007 17.87 17.92 17.79 17.85 39,067 -0.03(-0.14%)
Feb 07, 2007 17.69 17.94 17.67 17.88 48,795 +0.25(+1.45%)
Feb 06, 2007 17.50 17.64 17.40 17.62 42,676 +0.22(+1.28%)
Feb 05, 2007 17.72 17.75 17.34 17.40 73,114 -0.41(-2.33%)
Feb 02, 2007 17.72 17.87 17.72 17.81 55,855 +0.17(+0.98%)
Feb 01, 2007 17.72 17.95 17.52 17.64 63,543 -0.06(-0.32%)
Jan 31, 2007 17.70 17.85 17.38 17.70 61,661 +0.00(+0.00%)
Jan 30, 2007 17.43 17.85 17.43 17.70 87,706 +0.30(+1.72%)
Jan 29, 2007 17.23 17.44 17.23 17.40 42,990 +0.17(+0.96%)
Jan 26, 2007 17.24 17.33 16.86 17.23 61,033 -0.01(-0.04%)
Jan 25, 2007 16.91 17.30 16.91 17.24 108,730 +0.32(+1.88%)
Jan 24, 2007 16.59 16.94 16.59 16.92 59,778 +0.38(+2.31%)
Jan 23, 2007 16.35 16.59 16.30 16.54 49,893 +0.17(+1.05%)
Jan 22, 2007 16.51 16.51 16.05 16.37 51,619 -0.18(-1.12%)
Jan 19, 2007 16.05 16.56 15.97 16.55 47,069 +0.50(+3.14%)
Jan 18, 2007 16.58 16.61 16.04 16.05 51,462 -0.54(-3.27%)
Jan 17, 2007 16.39 16.67 16.39 16.59 81,744 +0.20(+1.24%)
Jan 16, 2007 16.67 16.73 16.27 16.39 45,500 -0.16(-0.96%)
Jan 12, 2007 16.30 16.55 16.25 16.55 108,416 +0.23(+1.41%)
Jan 11, 2007 16.51 16.76 16.25 16.32 59,150 -0.13(-0.81%)
Jan 10, 2007 16.60 16.62 16.31 16.45 53,659 -0.20(-1.19%)
Jan 09, 2007 16.61 16.69 16.19 16.65 65,583 +0.06(+0.38%)
Jan 08, 2007 16.51 16.63 16.20 16.58 64,485 +0.04(+0.23%)
Jan 05, 2007 17.34 17.34 16.45 16.55 97,904 -0.85(-4.91%)
Jan 04, 2007 17.48 17.58 17.37 17.40 75,625 -0.20(-1.16%)
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.