Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.93 17.93 16.88 17.06 101,607 -0.89(-4.98%)
Jun 27, 2008 17.64 17.95 17.15 17.95 452,564 +0.30(+1.68%)
Jun 26, 2008 18.46 18.46 17.60 17.66 28,644 -0.92(-4.93%)
Jun 25, 2008 18.34 18.80 18.09 18.57 81,607 +0.21(+1.12%)
Jun 24, 2008 18.47 19.04 18.07 18.36 69,407 -0.25(-1.37%)
Jun 23, 2008 18.98 18.98 18.41 18.62 54,394 -0.28(-1.49%)
Jun 20, 2008 19.59 19.59 18.65 18.90 126,327 -0.76(-3.89%)
Jun 19, 2008 19.26 19.84 19.26 19.66 31,235 +0.39(+2.04%)
Jun 18, 2008 19.00 19.50 18.58 19.27 49,396 +0.14(+0.72%)
Jun 17, 2008 19.80 19.80 18.82 19.14 82,802 -0.78(-3.94%)
Jun 16, 2008 19.25 20.04 19.22 19.92 97,831 +0.72(+3.76%)
Jun 13, 2008 19.27 19.82 19.06 19.20 85,697 +0.18(+0.94%)
Jun 12, 2008 18.76 19.73 18.72 19.02 97,152 +0.43(+2.33%)
Jun 11, 2008 19.17 19.18 18.55 18.58 125,731 -0.67(-3.50%)
Jun 10, 2008 18.96 19.49 18.75 19.26 90,799 +0.07(+0.36%)
Jun 09, 2008 19.49 19.99 19.00 19.19 92,823 -0.30(-1.55%)
Jun 06, 2008 19.92 19.96 19.39 19.49 80,006 -0.43(-2.14%)
Jun 05, 2008 18.95 20.03 18.65 19.92 231,281 +0.85(+4.48%)
Jun 04, 2008 18.75 19.60 18.54 19.07 122,713 +0.40(+2.14%)
Jun 03, 2008 18.79 19.41 18.60 18.67 162,839 -0.09(-0.48%)
Jun 02, 2008 19.27 19.43 18.57 18.76 133,605 -1.18(-5.90%)
May 30, 2008 19.55 20.05 19.46 19.93 125,632 +0.43(+2.22%)
May 29, 2008 18.87 19.64 18.27 19.50 164,790 +0.50(+2.65%)
May 28, 2008 19.73 19.73 18.58 19.00 166,955 -0.70(-3.53%)
May 27, 2008 18.99 19.98 18.83 19.69 136,482 +0.65(+3.40%)
May 26, 2008 19.22 19.42 18.81 19.05 0 +0.00(+0.00%)
May 23, 2008 19.22 19.42 18.81 19.05 39,498 -0.34(-1.74%)
May 22, 2008 18.83 19.78 18.83 19.38 184,953 +0.52(+2.74%)
May 21, 2008 19.04 19.58 18.54 18.87 138,933 -0.18(-0.94%)
May 20, 2008 19.42 19.46 18.45 19.05 173,311 -0.52(-2.67%)
May 19, 2008 20.65 20.65 19.30 19.57 133,650 -0.95(-4.63%)
May 16, 2008 20.75 20.75 19.93 20.52 172,572 -0.17(-0.80%)
May 15, 2008 21.83 21.83 20.48 20.68 184,763 -1.19(-5.44%)
May 14, 2008 21.79 22.03 21.68 21.87 138,429 +0.03(+0.16%)
May 13, 2008 20.53 22.03 20.16 21.84 320,728 +1.31(+6.37%)
May 12, 2008 19.32 20.77 19.32 20.53 81,995 +1.21(+6.27%)
May 09, 2008 19.54 19.54 19.04 19.32 23,245 -0.36(-1.85%)
May 08, 2008 19.95 20.05 19.18 19.69 68,739 -0.12(-0.63%)
May 07, 2008 20.92 20.92 19.73 19.81 67,083 -1.14(-5.42%)
May 06, 2008 20.57 20.99 20.08 20.95 85,001 +0.32(+1.57%)
May 05, 2008 21.34 21.48 20.57 20.62 73,622 -0.74(-3.48%)
May 02, 2008 22.49 22.60 21.37 21.37 56,096 -0.85(-3.81%)
May 01, 2008 21.97 22.62 21.97 22.21 59,794 +0.19(+0.84%)
Apr 30, 2008 22.37 22.42 21.72 22.03 114,271 -0.32(-1.45%)
Apr 29, 2008 22.83 22.85 22.30 22.35 76,645 -0.45(-1.99%)
Apr 28, 2008 22.84 23.11 22.44 22.80 175,993 -0.10(-0.45%)
Apr 25, 2008 22.99 23.04 22.08 22.91 72,060 -0.03(-0.12%)
Apr 24, 2008 22.51 23.29 22.43 22.93 135,185 +0.78(+3.54%)
Apr 23, 2008 22.60 22.65 22.07 22.15 78,729 -0.36(-1.59%)
Apr 22, 2008 22.78 22.84 22.04 22.51 148,661 -0.28(-1.21%)
Apr 21, 2008 22.87 23.13 22.71 22.78 117,970 -0.23(-0.99%)
Apr 18, 2008 23.30 23.30 22.84 23.01 192,181 +0.04(+0.18%)
Apr 17, 2008 22.67 23.04 22.63 22.97 120,062 +0.05(+0.21%)
Apr 16, 2008 21.94 23.22 21.87 22.92 360,492 +1.60(+7.49%)
Apr 15, 2008 20.55 21.83 20.36 21.32 176,383 +0.68(+3.30%)
Apr 14, 2008 19.65 20.91 19.64 20.64 173,178 +1.12(+5.71%)
Apr 11, 2008 19.73 20.37 19.34 19.53 125,234 -0.32(-1.60%)
Apr 10, 2008 19.30 20.08 19.17 19.84 72,641 +0.70(+3.67%)
Apr 09, 2008 19.69 19.69 19.10 19.14 85,862 -0.30(-1.56%)
Apr 08, 2008 19.03 19.55 18.93 19.44 28,330 +0.34(+1.80%)
Apr 07, 2008 18.84 19.28 18.64 19.10 44,602 +0.36(+1.95%)
Apr 04, 2008 18.87 19.13 18.65 18.74 47,798 -0.07(-0.37%)
Apr 03, 2008 18.56 19.25 18.51 18.80 92,545 +0.14(+0.77%)
Apr 02, 2008 18.91 19.21 18.58 18.66 94,579 -0.52(-2.73%)
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.