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 29, 2015 23.60 23.75 23.37 23.41 31,586 -0.23(-0.97%)
May 28, 2015 23.69 23.92 23.40 23.64 35,425 -0.17(-0.72%)
May 27, 2015 22.90 24.01 22.81 23.81 62,190 +1.01(+4.42%)
May 26, 2015 23.37 23.38 22.07 22.81 111,529 -0.68(-2.90%)
May 22, 2015 24.10 23.49 23.49 23.49 126,612 -0.62(-2.55%)
May 21, 2015 24.10 24.20 23.94 24.10 27,433 +0.01(+0.06%)
May 20, 2015 24.18 24.29 23.93 24.09 51,079 -0.01(-0.03%)
May 19, 2015 24.21 24.21 23.88 24.10 39,280 +0.01(+0.06%)
May 18, 2015 24.08 24.26 23.99 24.08 89,895 -0.05(-0.22%)
May 15, 2015 24.41 24.45 23.93 24.13 81,753 -0.27(-1.09%)
May 14, 2015 24.48 24.58 24.31 24.40 55,422 -0.08(-0.33%)
May 13, 2015 24.60 24.60 24.22 24.48 427,358 +0.01(+0.06%)
May 12, 2015 24.44 24.77 23.90 24.47 55,610 +0.07(+0.27%)
May 11, 2015 24.30 24.84 24.00 24.40 44,427 +0.40(+1.67%)
May 08, 2015 24.01 24.09 23.69 24.00 30,125 +0.27(+1.13%)
May 07, 2015 23.72 23.88 23.51 23.73 64,464 -0.08(-0.34%)
May 06, 2015 24.03 24.03 23.60 23.81 36,852 -0.24(-1.02%)
May 05, 2015 23.68 24.21 23.60 24.06 101,291 +0.20(+0.84%)
May 04, 2015 23.37 23.98 23.32 23.86 90,049 +0.42(+1.80%)
May 01, 2015 23.25 23.70 22.79 23.44 97,349 +0.12(+0.51%)
Apr 30, 2015 23.71 23.72 23.07 23.32 52,382 -0.54(-2.27%)
Apr 29, 2015 24.01 24.01 23.52 23.86 27,331 -0.33(-1.35%)
Apr 28, 2015 24.10 24.27 24.03 24.18 30,465 +0.11(+0.46%)
Apr 27, 2015 23.86 24.33 23.84 24.07 73,234 +0.08(+0.34%)
Apr 24, 2015 23.64 23.99 23.47 23.99 21,391 +0.30(+1.28%)
Apr 23, 2015 23.58 23.80 23.51 23.69 40,858 +0.11(+0.47%)
Apr 22, 2015 22.97 23.71 22.87 23.58 24,800 +0.58(+2.52%)
Apr 21, 2015 22.96 23.06 22.61 23.00 41,060 +0.01(+0.06%)
Apr 20, 2015 22.89 23.05 22.82 22.98 40,846 +0.09(+0.39%)
Apr 17, 2015 22.98 23.12 22.78 22.89 26,832 -0.24(-1.03%)
Apr 16, 2015 22.99 23.14 22.77 23.13 34,241 +0.12(+0.52%)
Apr 15, 2015 23.21 23.21 22.91 23.01 37,320 +0.02(+0.10%)
Apr 14, 2015 23.18 23.18 22.89 22.99 46,247 -0.11(-0.48%)
Apr 13, 2015 23.24 23.32 23.07 23.10 46,931 +0.01(+0.06%)
Apr 10, 2015 23.51 24.07 22.99 23.09 124,897 -0.35(-1.49%)
Apr 09, 2015 23.35 23.67 22.85 23.44 66,424 -0.06(-0.25%)
Apr 08, 2015 23.82 23.87 23.36 23.50 29,534 -0.39(-1.61%)
Apr 07, 2015 23.90 24.10 23.80 23.88 27,396 -0.16(-0.65%)
Apr 06, 2015 23.81 24.27 23.72 24.04 57,385 +0.01(+0.06%)
Apr 02, 2015 23.83 24.02 24.02 24.02 97,756 +0.00(+0.00%)
Apr 01, 2015 20.98 24.10 20.98 24.02 208,664 +3.11(+14.90%)
Mar 31, 2015 20.74 21.05 20.71 20.91 163,859 +0.16(+0.79%)
Mar 30, 2015 20.69 20.80 20.39 20.74 51,885 +0.16(+0.79%)
Mar 27, 2015 20.65 20.72 20.43 20.58 47,023 -0.11(-0.54%)
Mar 26, 2015 20.89 20.95 20.65 20.69 47,571 -0.21(-0.99%)
Mar 25, 2015 20.69 21.69 20.67 20.90 117,673 +0.16(+0.75%)
Mar 24, 2015 20.77 20.89 20.73 20.74 79,895 +0.01(+0.04%)
Mar 23, 2015 20.84 20.84 20.57 20.74 40,673 -0.02(-0.11%)
Mar 20, 2015 20.77 20.83 20.43 20.76 76,400 +0.04(+0.21%)
Mar 19, 2015 20.89 21.06 20.58 20.71 34,485 -0.34(-1.62%)
Mar 18, 2015 21.38 21.38 20.59 21.05 35,168 -0.10(-0.46%)
Mar 17, 2015 22.54 22.54 21.14 21.15 66,079 -1.46(-6.46%)
Mar 16, 2015 24.10 24.44 22.39 22.61 77,296 -1.24(-5.19%)
Mar 13, 2015 23.95 24.02 23.51 23.85 34,036 -0.01(-0.06%)
Mar 12, 2015 23.21 23.95 23.21 23.87 23,864 +0.68(+2.94%)
Mar 11, 2015 23.90 23.90 23.12 23.18 27,339 -0.55(-2.33%)
Mar 10, 2015 23.96 23.98 23.69 23.74 48,204 -0.44(-1.83%)
Mar 09, 2015 24.10 24.31 24.10 24.18 24,049 -0.01(-0.06%)
Mar 06, 2015 23.54 24.30 23.54 24.19 46,953 +0.44(+1.86%)
Mar 05, 2015 23.31 23.76 23.12 23.75 42,579 +0.38(+1.64%)
Mar 04, 2015 23.87 23.88 23.21 23.37 27,493 -0.48(-2.01%)
Mar 03, 2015 23.74 23.87 23.71 23.85 19,639 -0.06(-0.25%)
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.