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 (%)
Sep 30, 2011 13.41 13.60 13.07 13.43 82,411 -0.24(-1.76%)
Sep 29, 2011 13.60 13.71 13.02 13.67 110,279 +0.31(+2.32%)
Sep 28, 2011 13.28 13.55 13.13 13.36 82,954 +0.11(+0.85%)
Sep 27, 2011 13.85 13.85 13.07 13.25 146,253 -0.19(-1.42%)
Sep 26, 2011 13.63 13.88 13.08 13.44 128,416 +0.08(+0.58%)
Sep 23, 2011 13.24 13.74 13.05 13.36 163,450 +0.11(+0.80%)
Sep 22, 2011 12.45 13.38 12.42 13.26 246,554 +0.33(+2.57%)
Sep 21, 2011 13.04 13.23 12.77 12.93 139,694 -0.15(-1.13%)
Sep 20, 2011 13.61 13.73 13.07 13.07 95,530 -0.47(-3.44%)
Sep 19, 2011 13.33 13.65 13.28 13.54 91,808 -0.06(-0.47%)
Sep 16, 2011 13.51 13.84 13.14 13.60 185,818 +0.19(+1.42%)
Sep 15, 2011 13.72 13.72 13.30 13.41 80,798 -0.07(-0.52%)
Sep 14, 2011 13.23 13.76 12.85 13.48 156,731 +0.37(+2.85%)
Sep 13, 2011 13.01 13.41 12.78 13.11 87,839 +0.22(+1.70%)
Sep 12, 2011 12.55 13.19 12.55 12.89 119,280 +0.15(+1.22%)
Sep 09, 2011 12.67 12.95 12.35 12.74 170,737 -0.01(-0.11%)
Sep 08, 2011 13.04 13.28 12.69 12.75 128,080 -0.49(-3.67%)
Sep 07, 2011 13.07 13.28 12.95 13.23 73,586 +0.49(+3.81%)
Sep 06, 2011 12.40 12.78 12.40 12.75 151,578 -0.07(-0.55%)
Sep 02, 2011 12.94 13.35 12.41 12.82 260,273 -0.63(-4.66%)
Sep 01, 2011 14.02 14.39 13.43 13.45 139,370 -0.69(-4.88%)
Aug 31, 2011 14.31 14.47 13.73 14.14 131,759 -0.03(-0.20%)
Aug 30, 2011 14.29 14.47 13.88 14.16 95,296 -0.25(-1.76%)
Aug 29, 2011 14.04 14.45 13.76 14.42 93,077 +0.63(+4.60%)
Aug 26, 2011 13.19 13.92 13.04 13.78 126,843 +0.48(+3.60%)
Aug 25, 2011 14.19 14.42 13.21 13.31 116,509 -0.61(-4.35%)
Aug 24, 2011 13.55 14.05 13.30 13.91 101,982 +0.37(+2.76%)
Aug 23, 2011 12.78 13.57 12.67 13.54 193,469 +0.82(+6.42%)
Aug 22, 2011 13.06 13.12 12.54 12.72 112,273 +0.03(+0.22%)
Aug 19, 2011 12.21 12.83 12.05 12.69 195,126 +0.30(+2.39%)
Aug 18, 2011 12.68 12.78 12.17 12.40 128,123 -0.81(-6.13%)
Aug 17, 2011 13.16 13.64 12.90 13.21 204,065 +0.15(+1.13%)
Aug 16, 2011 12.93 13.26 12.79 13.06 92,094 -0.11(-0.86%)
Aug 15, 2011 12.85 13.41 12.73 13.17 143,062 +0.48(+3.77%)
Aug 12, 2011 13.18 13.40 12.63 12.69 184,809 -0.30(-2.33%)
Aug 11, 2011 12.93 13.26 12.71 13.00 150,959 +0.21(+1.65%)
Aug 10, 2011 13.44 13.59 12.35 12.78 250,253 -0.38(-2.89%)
Aug 09, 2011 13.08 13.27 11.69 13.16 220,132 +1.26(+10.59%)
Aug 08, 2011 13.08 13.58 11.72 11.90 461,552 -1.77(-12.92%)
Aug 05, 2011 13.43 13.78 12.88 13.67 224,923 +0.08(+0.62%)
Aug 04, 2011 14.23 14.29 13.49 13.59 267,370 -0.95(-6.54%)
Aug 03, 2011 14.09 14.61 13.78 14.54 147,415 +0.46(+3.25%)
Aug 02, 2011 14.11 14.42 14.02 14.08 136,434 -0.18(-1.23%)
Aug 01, 2011 14.52 14.67 14.08 14.26 256,252 +0.04(+0.25%)
Jul 29, 2011 14.17 14.50 14.08 14.22 80,640 -0.15(-1.08%)
Jul 28, 2011 14.23 14.81 14.23 14.38 121,253 +0.10(+0.69%)
Jul 27, 2011 15.16 15.17 14.23 14.28 135,221 -1.00(-6.54%)
Jul 26, 2011 15.09 15.38 14.85 15.28 46,728 +0.21(+1.40%)
Jul 25, 2011 15.37 15.56 14.97 15.07 78,082 -0.60(-3.82%)
Jul 22, 2011 15.72 15.73 15.62 15.66 85,464 -0.24(-1.50%)
Jul 21, 2011 15.57 15.91 15.29 15.90 72,619 +0.41(+2.64%)
Jul 20, 2011 15.49 15.66 15.37 15.49 45,776 +0.06(+0.36%)
Jul 19, 2011 15.14 15.47 14.93 15.44 127,506 +0.48(+3.20%)
Jul 18, 2011 15.54 15.59 14.96 14.96 157,537 -0.68(-4.37%)
Jul 15, 2011 15.73 15.82 15.31 15.64 111,205 +0.00(+0.00%)
Jul 14, 2011 15.52 15.84 15.15 15.64 136,887 +0.13(+0.82%)
Jul 13, 2011 14.83 15.59 14.83 15.52 78,183 +0.66(+4.45%)
Jul 12, 2011 14.83 15.11 14.71 14.85 96,057 -0.03(-0.19%)
Jul 11, 2011 14.94 15.05 14.80 14.88 169,749 -0.33(-2.18%)
Jul 08, 2011 15.00 15.65 15.00 15.21 148,988 -0.66(-4.17%)
Jul 07, 2011 15.57 16.10 15.45 15.87 142,454 +0.37(+2.41%)
Jul 06, 2011 15.50 15.58 15.36 15.50 73,708 -0.08(-0.54%)
Jul 05, 2011 15.78 15.82 15.41 15.59 157,582 -0.20(-1.29%)
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.