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 13.40 13.59 13.05 13.42 82,503 -0.24(-1.76%)
Sep 29, 2011 13.59 13.69 13.01 13.66 110,403 +0.31(+2.32%)
Sep 28, 2011 13.26 13.53 13.12 13.35 83,048 +0.11(+0.85%)
Sep 27, 2011 13.83 13.83 13.05 13.24 146,417 -0.19(-1.42%)
Sep 26, 2011 13.62 13.86 13.07 13.43 128,561 +0.08(+0.58%)
Sep 23, 2011 13.22 13.73 13.03 13.35 163,634 +0.11(+0.80%)
Sep 22, 2011 12.43 13.37 12.41 13.24 246,831 +0.33(+2.57%)
Sep 21, 2011 13.02 13.21 12.76 12.91 139,851 -0.15(-1.13%)
Sep 20, 2011 13.59 13.72 13.05 13.06 95,637 -0.47(-3.44%)
Sep 19, 2011 13.31 13.63 13.26 13.52 91,911 -0.06(-0.47%)
Sep 16, 2011 13.50 13.82 13.12 13.59 186,027 +0.19(+1.42%)
Sep 15, 2011 13.70 13.70 13.28 13.40 80,889 -0.07(-0.52%)
Sep 14, 2011 13.21 13.74 12.84 13.47 156,907 +0.37(+2.85%)
Sep 13, 2011 13.00 13.40 12.77 13.09 87,938 +0.22(+1.70%)
Sep 12, 2011 12.54 13.17 12.54 12.88 119,415 +0.15(+1.22%)
Sep 09, 2011 12.66 12.93 12.34 12.72 170,929 -0.01(-0.11%)
Sep 08, 2011 13.02 13.27 12.67 12.73 128,224 -0.49(-3.67%)
Sep 07, 2011 13.06 13.27 12.93 13.22 73,669 +0.49(+3.81%)
Sep 06, 2011 12.38 12.76 12.38 12.73 151,748 -0.07(-0.55%)
Sep 02, 2011 12.92 13.33 12.40 12.81 260,566 -0.63(-4.66%)
Sep 01, 2011 14.01 14.37 13.42 13.43 139,527 -0.69(-4.88%)
Aug 31, 2011 14.30 14.45 13.72 14.12 131,908 -0.03(-0.20%)
Aug 30, 2011 14.27 14.46 13.87 14.15 95,403 -0.25(-1.76%)
Aug 29, 2011 14.02 14.43 13.74 14.40 93,181 +0.63(+4.60%)
Aug 26, 2011 13.17 13.91 13.03 13.77 126,986 +0.48(+3.60%)
Aug 25, 2011 14.18 14.41 13.19 13.29 116,640 -0.60(-4.35%)
Aug 24, 2011 13.54 14.04 13.28 13.90 102,096 +0.37(+2.76%)
Aug 23, 2011 12.76 13.56 12.66 13.52 193,687 +0.82(+6.42%)
Aug 22, 2011 13.04 13.11 12.53 12.71 112,399 +0.03(+0.22%)
Aug 19, 2011 12.20 12.81 12.03 12.68 195,345 +0.30(+2.38%)
Aug 18, 2011 12.66 12.77 12.16 12.38 128,267 -0.81(-6.13%)
Aug 17, 2011 13.15 13.62 12.88 13.19 204,294 +0.15(+1.13%)
Aug 16, 2011 12.92 13.25 12.78 13.04 92,197 -0.11(-0.86%)
Aug 15, 2011 12.83 13.40 12.71 13.16 143,223 +0.48(+3.77%)
Aug 12, 2011 13.16 13.38 12.62 12.68 185,017 -0.30(-2.33%)
Aug 11, 2011 12.92 13.24 12.69 12.98 151,128 +0.21(+1.65%)
Aug 10, 2011 13.42 13.57 12.34 12.77 250,535 -0.38(-2.89%)
Aug 09, 2011 13.07 13.26 11.68 13.15 220,379 +1.26(+10.59%)
Aug 08, 2011 13.07 13.56 11.70 11.89 462,071 -1.77(-12.92%)
Aug 05, 2011 13.41 13.77 12.87 13.66 225,176 +0.08(+0.62%)
Aug 04, 2011 14.22 14.27 13.47 13.57 267,671 -0.95(-6.54%)
Aug 03, 2011 14.07 14.60 13.77 14.52 147,580 +0.46(+3.25%)
Aug 02, 2011 14.10 14.41 14.01 14.06 136,588 -0.18(-1.23%)
Aug 01, 2011 14.51 14.65 14.06 14.24 256,540 +0.04(+0.25%)
Jul 29, 2011 14.16 14.49 14.06 14.20 80,731 -0.15(-1.08%)
Jul 28, 2011 14.21 14.80 14.21 14.36 121,390 +0.10(+0.69%)
Jul 27, 2011 15.14 15.16 14.22 14.26 135,373 -1.00(-6.54%)
Jul 26, 2011 15.07 15.36 14.84 15.26 46,780 +0.21(+1.40%)
Jul 25, 2011 15.35 15.54 14.96 15.05 78,170 -0.60(-3.82%)
Jul 22, 2011 15.70 15.72 15.60 15.65 85,560 -0.24(-1.51%)
Jul 21, 2011 15.55 15.89 15.27 15.89 72,701 +0.41(+2.64%)
Jul 20, 2011 15.47 15.64 15.35 15.48 45,827 +0.06(+0.36%)
Jul 19, 2011 15.12 15.45 14.91 15.42 127,650 +0.48(+3.20%)
Jul 18, 2011 15.52 15.58 14.94 14.94 157,714 -0.68(-4.37%)
Jul 15, 2011 15.71 15.80 15.29 15.62 111,330 +0.00(+0.00%)
Jul 14, 2011 15.50 15.82 15.13 15.62 137,041 +0.13(+0.82%)
Jul 13, 2011 14.81 15.58 14.81 15.50 78,271 +0.66(+4.45%)
Jul 12, 2011 14.82 15.10 14.70 14.84 96,165 -0.03(-0.19%)
Jul 11, 2011 14.92 15.03 14.79 14.87 169,940 -0.33(-2.17%)
Jul 08, 2011 14.99 15.63 14.98 15.20 149,156 -0.66(-4.17%)
Jul 07, 2011 15.55 16.08 15.44 15.86 142,614 +0.37(+2.41%)
Jul 06, 2011 15.48 15.56 15.34 15.48 73,791 -0.08(-0.54%)
Jul 05, 2011 15.76 15.80 15.39 15.57 157,760 -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.