Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

183.27 -2.84 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.90 16.13 15.69 15.97 170,077 +0.00(+0.00%)
May 30, 2006 16.64 16.64 15.92 15.97 91,001 -0.74(-4.43%)
May 26, 2006 16.89 16.99 16.60 16.71 27,771 -0.08(-0.49%)
May 25, 2006 16.67 16.88 16.56 16.79 47,383 +0.21(+1.27%)
May 24, 2006 16.69 16.90 16.33 16.58 121,753 -0.24(-1.44%)
May 23, 2006 16.90 17.06 16.81 16.82 68,407 +0.01(+0.04%)
May 22, 2006 16.81 17.00 16.78 16.81 110,142 +0.00(+0.00%)
May 19, 2006 16.90 16.90 16.48 16.81 120,497 -0.08(-0.49%)
May 18, 2006 17.32 17.36 16.89 16.90 46,441 -0.42(-2.43%)
May 17, 2006 17.53 17.53 17.05 17.32 117,673 -0.30(-1.70%)
May 16, 2006 17.65 17.78 17.34 17.62 60,719 -0.09(-0.50%)
May 15, 2006 17.59 17.78 17.34 17.71 93,354 +0.05(+0.29%)
May 12, 2006 17.97 18.16 17.65 17.65 102,140 -0.36(-1.98%)
May 11, 2006 18.64 18.64 17.80 18.01 73,585 -0.65(-3.48%)
May 10, 2006 18.48 18.69 18.35 18.66 73,114 +0.14(+0.76%)
May 09, 2006 18.77 18.77 18.23 18.52 132,108 -0.25(-1.32%)
May 08, 2006 18.83 18.87 18.44 18.77 65,583 -0.13(-0.67%)
May 05, 2006 18.32 19.01 18.32 18.90 46,755 +0.64(+3.53%)
May 04, 2006 18.60 18.60 18.18 18.25 33,890 -0.32(-1.75%)
May 03, 2006 18.25 18.80 18.23 18.58 56,012 +0.27(+1.46%)
May 02, 2006 17.69 18.32 17.41 18.31 54,914 +0.66(+3.72%)
May 01, 2006 18.40 18.40 17.59 17.65 68,721 -0.68(-3.72%)
Apr 28, 2006 18.17 18.64 17.97 18.34 49,422 +0.10(+0.56%)
Apr 27, 2006 17.83 18.52 17.59 18.23 47,697 +0.34(+1.92%)
Apr 26, 2006 17.74 17.99 17.53 17.89 34,517 +0.11(+0.61%)
Apr 25, 2006 17.82 17.85 17.43 17.78 59,778 -0.06(-0.32%)
Apr 24, 2006 18.42 18.42 17.72 17.84 65,426 -0.63(-3.42%)
Apr 21, 2006 18.55 18.55 18.29 18.47 53,659 +0.12(+0.66%)
Apr 20, 2006 18.48 18.48 18.13 18.35 28,712 -0.19(-1.03%)
Apr 19, 2006 18.42 18.74 18.34 18.54 53,188 +0.12(+0.66%)
Apr 18, 2006 17.34 18.42 17.29 18.42 54,600 +1.15(+6.64%)
Apr 17, 2006 17.56 17.71 17.21 17.27 48,010 -0.33(-1.88%)
Apr 13, 2006 17.61 17.76 17.48 17.60 72,016 -0.01(-0.04%)
Apr 12, 2006 17.62 17.68 17.40 17.61 46,755 -0.04(-0.22%)
Apr 11, 2006 17.87 18.00 17.57 17.65 74,056 -0.28(-1.56%)
Apr 10, 2006 17.91 18.08 17.85 17.93 56,169 +0.02(+0.11%)
Apr 07, 2006 18.34 18.43 17.79 17.91 121,596 -0.40(-2.16%)
Apr 06, 2006 18.36 18.39 18.20 18.30 58,523 -0.05(-0.28%)
Apr 05, 2006 18.36 18.53 18.32 18.36 95,237 -0.01(-0.03%)
Apr 04, 2006 18.33 18.67 18.15 18.36 299,048 -0.06(-0.31%)
Apr 03, 2006 18.71 18.83 18.42 18.42 67,466 -0.33(-1.77%)
Mar 31, 2006 18.48 18.78 18.42 18.75 36,714 +0.34(+1.83%)
Mar 30, 2006 18.40 18.50 18.36 18.41 37,655 +0.05(+0.28%)
Mar 29, 2006 17.85 18.42 17.78 18.36 60,248 +0.52(+2.93%)
Mar 28, 2006 17.85 17.97 17.73 17.84 50,521 -0.01(-0.04%)
Mar 27, 2006 17.53 17.91 17.53 17.85 62,916 +0.04(+0.25%)
Mar 24, 2006 17.85 17.88 17.59 17.80 53,031 +0.00(+0.00%)
Mar 23, 2006 17.53 17.89 17.53 17.80 49,736 -0.01(-0.04%)
Mar 22, 2006 17.72 17.88 17.67 17.81 47,383 +0.13(+0.72%)
Mar 21, 2006 17.73 18.04 17.64 17.68 62,916 -0.37(-2.05%)
Mar 20, 2006 18.04 18.15 17.94 18.05 68,721 -0.08(-0.42%)
Mar 17, 2006 18.03 18.29 17.72 18.13 145,287 -0.06(-0.35%)
Mar 16, 2006 18.10 18.25 17.81 18.19 46,755 +0.09(+0.49%)
Mar 15, 2006 18.07 18.29 18.01 18.10 40,793 +0.06(+0.35%)
Mar 14, 2006 17.99 18.04 17.79 18.04 44,716 +0.08(+0.46%)
Mar 13, 2006 17.53 17.97 17.53 17.95 75,311 +0.01(+0.07%)
Mar 10, 2006 17.59 17.94 17.55 17.94 75,468 +0.35(+1.99%)
Mar 09, 2006 17.92 18.04 17.57 17.59 39,538 -0.31(-1.74%)
Mar 08, 2006 18.04 18.11 17.72 17.90 42,676 -0.16(-0.88%)
Mar 07, 2006 18.30 18.30 17.94 18.06 31,693 -0.31(-1.70%)
Mar 06, 2006 18.41 18.47 18.27 18.38 40,793 -0.05(-0.28%)
Mar 03, 2006 18.68 18.68 18.37 18.43 54,129 -0.29(-1.53%)
Mar 02, 2006 18.96 19.03 18.39 18.71 43,460 -0.18(-0.98%)
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.