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 (%)
Jun 29, 2007 22.63 22.72 21.79 21.81 231,425 -0.77(-3.42%)
Jun 28, 2007 22.71 22.82 22.50 22.58 110,927 -0.12(-0.53%)
Jun 27, 2007 22.54 23.19 22.45 22.70 252,606 +0.05(+0.23%)
Jun 26, 2007 22.80 22.94 22.29 22.65 321,955 +0.01(+0.03%)
Jun 25, 2007 22.77 23.26 22.59 22.65 183,257 -0.13(-0.56%)
Jun 22, 2007 21.90 22.89 21.85 22.77 349,569 +0.79(+3.60%)
Jun 21, 2007 22.44 22.44 21.27 21.98 293,556 -0.55(-2.43%)
Jun 20, 2007 22.21 23.58 22.21 22.53 434,137 +0.37(+1.67%)
Jun 19, 2007 21.13 22.21 20.91 22.16 185,924 +0.95(+4.48%)
Jun 18, 2007 20.43 21.45 20.43 21.21 190,945 +0.78(+3.84%)
Jun 15, 2007 20.20 20.48 20.09 20.43 160,350 +0.60(+3.02%)
Jun 14, 2007 19.70 20.06 19.70 19.83 109,201 +0.13(+0.65%)
Jun 13, 2007 18.87 19.71 18.74 19.70 152,662 +0.85(+4.50%)
Jun 12, 2007 18.81 19.11 18.71 18.85 70,604 -0.11(-0.60%)
Jun 11, 2007 19.08 19.08 18.83 18.97 42,519 -0.12(-0.63%)
Jun 08, 2007 18.64 19.12 18.64 19.09 54,600 +0.40(+2.11%)
Jun 07, 2007 18.93 18.93 18.53 18.69 111,289 -0.31(-1.61%)
Jun 06, 2007 18.94 19.05 18.73 19.00 38,283 +0.07(+0.37%)
Jun 05, 2007 18.95 19.04 18.81 18.93 39,538 -0.08(-0.40%)
Jun 04, 2007 19.03 19.06 18.67 19.01 169,764 -0.02(-0.10%)
Jun 01, 2007 18.80 19.04 18.74 19.03 43,147 +0.29(+1.57%)
May 31, 2007 18.78 18.83 18.52 18.73 58,679 -0.17(-0.91%)
May 30, 2007 18.56 18.93 18.56 18.90 128,499 +0.25(+1.37%)
May 29, 2007 18.46 18.73 18.46 18.65 88,019 +0.29(+1.56%)
May 25, 2007 18.46 18.64 18.15 18.36 79,861 -0.03(-0.17%)
May 24, 2007 17.95 18.46 17.85 18.39 88,176 +0.44(+2.45%)
May 23, 2007 17.77 18.05 17.77 17.95 98,532 +0.25(+1.44%)
May 22, 2007 17.76 17.81 17.57 17.70 120,184 -0.10(-0.54%)
May 21, 2007 17.80 18.08 17.71 17.80 89,902 +0.01(+0.04%)
May 18, 2007 17.67 17.84 17.50 17.79 61,661 +0.14(+0.79%)
May 17, 2007 17.61 17.83 17.54 17.65 62,602 -0.04(-0.25%)
May 16, 2007 17.72 17.73 17.60 17.69 50,521 +0.01(+0.07%)
May 15, 2007 17.69 18.12 17.64 17.68 87,392 -0.01(-0.04%)
May 14, 2007 17.76 17.83 17.46 17.69 96,021 +0.06(+0.36%)
May 11, 2007 17.46 17.85 17.44 17.62 86,137 +0.29(+1.65%)
May 10, 2007 17.78 17.82 17.34 17.34 73,742 -0.54(-3.03%)
May 09, 2007 17.81 17.91 17.62 17.88 43,617 +0.03(+0.18%)
May 08, 2007 17.76 17.90 17.66 17.85 79,076 +0.02(+0.11%)
May 07, 2007 17.87 18.08 17.78 17.83 66,838 -0.04(-0.25%)
May 04, 2007 17.79 17.97 17.70 17.87 68,878 +0.09(+0.50%)
May 03, 2007 17.90 18.10 17.76 17.78 97,747 -0.12(-0.68%)
May 02, 2007 17.62 18.25 17.62 17.90 86,137 +0.35(+2.00%)
May 01, 2007 17.50 17.55 17.34 17.55 72,487 +0.10(+0.58%)
Apr 30, 2007 17.89 17.92 17.44 17.45 98,845 -0.41(-2.32%)
Apr 27, 2007 17.85 17.93 17.69 17.87 45,029 -0.10(-0.53%)
Apr 26, 2007 17.61 18.01 17.53 17.96 109,985 +0.29(+1.62%)
Apr 25, 2007 17.97 18.04 17.65 17.67 86,451 -0.21(-1.18%)
Apr 24, 2007 17.96 18.01 17.69 17.88 53,659 -0.08(-0.43%)
Apr 23, 2007 18.23 18.29 17.91 17.96 74,683 -0.32(-1.74%)
Apr 20, 2007 18.36 18.36 18.11 18.28 78,762 +0.25(+1.38%)
Apr 19, 2007 18.12 18.23 17.97 18.03 72,330 -0.18(-0.98%)
Apr 18, 2007 18.42 18.52 18.16 18.21 103,239 -0.27(-1.48%)
Apr 17, 2007 18.84 18.91 18.39 18.48 107,632 -0.32(-1.70%)
Apr 16, 2007 18.06 18.96 18.06 18.80 211,969 +0.79(+4.39%)
Apr 13, 2007 17.62 18.03 17.51 18.01 66,838 +0.42(+2.39%)
Apr 12, 2007 17.66 17.70 17.52 17.59 124,420 -0.14(-0.79%)
Apr 11, 2007 17.81 17.81 17.62 17.73 60,092 -0.05(-0.29%)
Apr 10, 2007 17.41 18.11 17.39 17.78 67,780 +0.40(+2.27%)
Apr 09, 2007 17.58 17.58 17.37 17.39 40,793 -0.22(-1.23%)
Apr 05, 2007 17.69 17.85 17.57 17.60 41,578 -0.08(-0.47%)
Apr 04, 2007 17.56 17.87 17.56 17.69 45,971 +0.10(+0.54%)
Apr 03, 2007 17.26 17.77 17.19 17.59 73,742 +0.38(+2.22%)
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.