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, 2014 23.76 23.81 23.47 23.77 82,872 +0.10(+0.41%)
Sep 29, 2014 23.56 23.88 23.49 23.67 26,313 -0.18(-0.74%)
Sep 26, 2014 23.83 23.93 23.36 23.85 23,598 +0.02(+0.09%)
Sep 25, 2014 23.92 23.92 23.67 23.83 58,782 -0.07(-0.28%)
Sep 24, 2014 23.76 23.93 23.67 23.90 30,905 +0.09(+0.37%)
Sep 23, 2014 23.67 23.81 23.55 23.81 56,967 +0.13(+0.53%)
Sep 22, 2014 23.89 24.20 23.52 23.68 216,228 -0.44(-1.84%)
Sep 19, 2014 24.44 24.71 23.85 24.13 44,491 -0.28(-1.15%)
Sep 18, 2014 24.39 24.44 24.34 24.41 28,229 +0.03(+0.12%)
Sep 17, 2014 24.31 24.51 24.17 24.38 50,834 +0.05(+0.21%)
Sep 16, 2014 24.33 24.37 24.21 24.32 32,445 -0.01(-0.03%)
Sep 15, 2014 24.65 24.41 24.24 24.33 27,613 -0.08(-0.33%)
Sep 12, 2014 24.22 24.47 24.20 24.41 51,285 +0.16(+0.64%)
Sep 11, 2014 24.26 24.38 24.14 24.26 40,702 -0.05(-0.21%)
Sep 10, 2014 24.32 24.41 24.27 24.31 12,978 -0.07(-0.27%)
Sep 09, 2014 24.60 24.60 24.34 24.38 41,953 -0.32(-1.31%)
Sep 08, 2014 24.37 24.78 24.31 24.70 19,548 +0.38(+1.58%)
Sep 05, 2014 24.49 24.52 24.38 24.32 20,885 -0.24(-0.99%)
Sep 04, 2014 24.46 24.62 24.45 24.56 30,859 +0.16(+0.66%)
Sep 03, 2014 24.46 24.59 24.35 24.40 54,986 -0.01(-0.03%)
Sep 02, 2014 24.27 24.46 24.16 24.41 32,729 +0.16(+0.67%)
Aug 29, 2014 23.69 24.24 24.24 24.24 28,787 +0.59(+2.49%)
Aug 28, 2014 23.80 23.93 23.53 23.65 33,359 -0.22(-0.93%)
Aug 27, 2014 23.55 23.90 23.55 23.88 16,194 +0.38(+1.60%)
Aug 26, 2014 23.50 23.76 23.28 23.50 43,806 -0.01(-0.06%)
Aug 25, 2014 23.97 23.87 23.34 23.51 40,336 -0.35(-1.48%)
Aug 22, 2014 24.49 24.52 23.76 23.87 33,082 -0.77(-3.14%)
Aug 21, 2014 24.30 24.67 24.07 24.64 27,103 +0.41(+1.67%)
Aug 20, 2014 24.71 24.71 24.24 24.24 19,747 -0.54(-2.17%)
Aug 19, 2014 24.71 24.83 24.53 24.77 21,454 -0.08(-0.33%)
Aug 18, 2014 24.22 24.85 24.07 24.85 36,395 +0.83(+3.46%)
Aug 15, 2014 24.17 24.18 23.57 24.02 58,798 +0.10(+0.40%)
Aug 14, 2014 24.39 24.47 23.88 23.93 40,466 -0.49(-1.99%)
Aug 13, 2014 24.01 24.50 23.93 24.41 32,241 +0.42(+1.75%)
Aug 12, 2014 23.27 24.01 23.00 23.99 47,346 +0.53(+2.26%)
Aug 11, 2014 21.53 23.56 21.53 23.46 110,114 +2.13(+9.98%)
Aug 08, 2014 20.81 21.27 20.81 21.33 29,323 +0.45(+2.15%)
Aug 07, 2014 21.01 21.03 20.83 20.89 9,708 -0.13(-0.63%)
Aug 06, 2014 20.82 21.18 20.82 21.02 19,617 +0.15(+0.71%)
Aug 05, 2014 21.19 21.65 20.80 20.87 25,173 -0.49(-2.28%)
Aug 04, 2014 21.19 21.43 21.19 21.36 25,308 +0.19(+0.90%)
Aug 01, 2014 21.52 21.54 21.10 21.17 34,923 -0.30(-1.41%)
Jul 31, 2014 21.36 21.75 21.35 21.47 45,809 -0.11(-0.51%)
Jul 30, 2014 21.52 21.70 21.29 21.58 33,337 +0.29(+1.35%)
Jul 29, 2014 21.03 21.57 21.03 21.29 41,709 +0.42(+2.01%)
Jul 28, 2014 20.91 20.91 20.63 20.87 48,687 -0.11(-0.53%)
Jul 25, 2014 21.50 21.53 20.97 20.98 41,212 -0.57(-2.63%)
Jul 24, 2014 21.99 22.02 21.54 21.55 11,677 -0.32(-1.48%)
Jul 23, 2014 21.70 21.95 21.58 21.87 21,988 +0.17(+0.78%)
Jul 22, 2014 21.77 21.78 21.61 21.70 14,041 -0.01(-0.07%)
Jul 21, 2014 21.56 21.84 21.55 21.72 42,443 -0.05(-0.24%)
Jul 18, 2014 21.64 21.81 21.50 21.77 30,183 +0.04(+0.17%)
Jul 17, 2014 21.93 22.14 21.59 21.73 35,553 -0.22(-1.01%)
Jul 16, 2014 22.05 22.07 21.78 21.95 21,669 +0.10(+0.47%)
Jul 15, 2014 22.17 22.28 21.61 21.85 28,064 -0.35(-1.59%)
Jul 14, 2014 22.62 22.81 22.17 22.20 19,626 -0.23(-1.02%)
Jul 11, 2014 22.50 22.62 22.34 22.43 22,016 -0.15(-0.68%)
Jul 10, 2014 22.62 22.68 22.37 22.59 20,475 -0.31(-1.35%)
Jul 09, 2014 22.90 22.98 22.79 22.90 12,723 -0.04(-0.16%)
Jul 08, 2014 23.84 23.84 22.72 22.93 30,530 -0.21(-0.89%)
Jul 07, 2014 23.57 23.57 22.90 23.14 24,648 -0.56(-2.36%)
Jul 03, 2014 23.96 23.70 23.70 23.70 10,319 -0.22(-0.92%)
Jul 02, 2014 23.93 24.10 23.46 23.92 88,377 +0.08(+0.34%)
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.