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 30, 2014 22.30 22.77 22.29 22.55 22,597 +0.31(+1.37%)
May 29, 2014 22.85 22.85 21.92 22.24 53,623 -0.03(-0.13%)
May 28, 2014 22.53 22.78 22.09 22.27 42,136 -0.25(-1.10%)
May 27, 2014 22.02 22.72 22.02 22.52 30,743 +0.55(+2.48%)
May 23, 2014 21.84 21.97 21.97 21.97 49,801 +0.18(+0.83%)
May 22, 2014 21.55 21.79 21.55 21.79 14,625 +0.11(+0.50%)
May 21, 2014 21.67 22.05 21.45 21.68 45,050 +0.23(+1.05%)
May 20, 2014 21.76 22.05 21.36 21.46 64,236 -0.29(-1.34%)
May 19, 2014 21.73 22.01 21.53 21.75 39,068 -0.03(-0.13%)
May 16, 2014 21.70 21.83 21.44 21.78 68,900 +0.02(+0.10%)
May 15, 2014 21.84 22.06 21.27 21.76 119,021 -0.23(-1.06%)
May 14, 2014 22.55 23.08 21.81 21.99 101,919 -0.57(-2.54%)
May 13, 2014 23.83 23.83 22.52 22.56 143,288 -1.18(-4.96%)
May 12, 2014 25.11 25.11 23.40 23.74 121,804 -2.01(-7.82%)
May 09, 2014 25.37 25.77 25.37 25.75 51,206 +0.31(+1.20%)
May 08, 2014 25.53 25.94 25.35 25.45 38,879 -0.08(-0.31%)
May 07, 2014 25.69 25.73 25.04 25.53 69,371 -0.13(-0.51%)
May 06, 2014 25.71 25.76 25.56 25.66 50,287 -0.09(-0.37%)
May 05, 2014 25.78 25.93 25.63 25.75 54,746 -0.12(-0.45%)
May 02, 2014 25.94 26.06 25.80 25.87 91,652 +0.01(+0.03%)
May 01, 2014 25.73 25.96 25.73 25.86 55,508 +0.00(+0.00%)
Apr 30, 2014 25.85 26.00 25.80 25.86 41,810 -0.12(-0.48%)
Apr 29, 2014 25.99 26.09 25.85 25.99 28,798 +0.14(+0.53%)
Apr 28, 2014 25.96 26.09 25.70 25.85 39,783 +0.02(+0.08%)
Apr 25, 2014 25.80 25.99 25.69 25.83 41,671 -0.07(-0.28%)
Apr 24, 2014 25.98 25.98 25.60 25.90 30,113 +0.09(+0.34%)
Apr 23, 2014 25.72 25.85 25.56 25.81 30,038 -0.03(-0.11%)
Apr 22, 2014 25.81 26.09 25.77 25.84 23,259 -0.04(-0.14%)
Apr 21, 2014 26.02 26.02 25.50 25.88 26,591 -0.02(-0.08%)
Apr 17, 2014 25.78 25.90 25.90 25.90 22,149 +0.07(+0.28%)
Apr 16, 2014 26.10 26.10 25.72 25.83 45,058 -0.05(-0.20%)
Apr 15, 2014 26.02 26.04 25.54 25.88 128,842 +0.07(+0.25%)
Apr 14, 2014 25.83 26.24 25.39 25.81 53,926 +0.34(+1.34%)
Apr 11, 2014 25.15 25.88 24.92 25.47 33,619 +0.01(+0.06%)
Apr 10, 2014 26.24 26.24 24.53 25.46 84,792 -0.58(-2.23%)
Apr 09, 2014 24.65 26.11 24.65 26.04 66,910 +1.57(+6.42%)
Apr 08, 2014 24.22 24.71 24.22 24.47 23,327 +0.17(+0.72%)
Apr 07, 2014 24.62 24.62 24.01 24.29 24,281 -0.37(-1.50%)
Apr 04, 2014 25.28 25.47 24.62 24.66 26,703 -0.36(-1.42%)
Apr 03, 2014 24.71 25.15 24.64 25.02 33,559 +0.38(+1.53%)
Apr 02, 2014 24.38 24.71 24.28 24.64 18,693 +0.23(+0.92%)
Apr 01, 2014 23.58 24.52 23.43 24.42 44,980 +0.25(+1.02%)
Mar 31, 2014 23.73 24.31 23.73 24.17 56,988 +0.49(+2.06%)
Mar 28, 2014 23.93 23.99 23.56 23.68 19,677 -0.28(-1.18%)
Mar 27, 2014 24.06 24.06 23.75 23.97 17,532 +0.01(+0.03%)
Mar 26, 2014 24.38 24.38 23.95 23.96 65,279 -0.19(-0.78%)
Mar 25, 2014 24.15 24.36 23.97 24.15 51,468 +0.03(+0.12%)
Mar 24, 2014 24.29 24.29 23.99 24.12 34,708 -0.08(-0.33%)
Mar 21, 2014 24.31 24.39 23.97 24.20 76,677 -0.06(-0.24%)
Mar 20, 2014 24.21 24.51 24.15 24.26 20,521 +0.03(+0.12%)
Mar 19, 2014 24.23 24.34 24.10 24.23 30,479 +0.07(+0.30%)
Mar 18, 2014 24.35 24.35 23.99 24.15 28,773 -0.03(-0.12%)
Mar 17, 2014 24.10 24.51 24.10 24.18 15,712 +0.12(+0.51%)
Mar 14, 2014 23.28 24.19 23.28 24.06 22,848 +0.77(+3.31%)
Mar 13, 2014 23.94 23.98 23.11 23.29 25,667 -0.49(-2.08%)
Mar 12, 2014 23.59 23.80 23.49 23.78 28,002 +0.17(+0.71%)
Mar 11, 2014 24.02 24.05 23.58 23.62 19,352 -0.48(-1.98%)
Mar 10, 2014 23.68 24.09 23.52 24.09 20,350 +0.29(+1.22%)
Mar 07, 2014 23.15 23.94 23.15 23.81 30,009 +0.86(+3.75%)
Mar 06, 2014 23.24 23.24 22.81 22.94 29,405 -0.31(-1.34%)
Mar 05, 2014 22.82 23.33 22.73 23.26 19,043 +0.41(+1.77%)
Mar 04, 2014 22.65 23.27 22.26 22.85 61,862 +0.44(+1.97%)
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.