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, 2015 20.09 20.09 19.52 19.59 103,177 -0.31(-1.56%)
Sep 29, 2015 20.30 20.30 19.45 19.90 50,046 -0.38(-1.86%)
Sep 28, 2015 20.60 20.61 20.24 20.28 40,721 -0.41(-1.97%)
Sep 25, 2015 21.15 21.15 20.59 20.69 63,846 -0.22(-1.05%)
Sep 24, 2015 20.42 21.16 20.42 20.91 73,840 +0.22(+1.06%)
Sep 23, 2015 20.92 21.10 20.34 20.69 75,231 -0.05(-0.26%)
Sep 22, 2015 21.32 21.40 20.70 20.74 55,073 -0.68(-3.17%)
Sep 21, 2015 21.37 21.61 21.04 21.42 64,171 -0.03(-0.14%)
Sep 18, 2015 20.27 21.49 20.11 21.45 131,167 +0.89(+4.34%)
Sep 17, 2015 20.54 20.78 20.44 20.56 48,702 -0.10(-0.48%)
Sep 16, 2015 20.59 20.73 20.59 20.66 47,227 +0.06(+0.29%)
Sep 15, 2015 19.98 20.74 19.95 20.60 41,783 +0.57(+2.87%)
Sep 14, 2015 20.23 20.24 19.80 20.02 47,733 -0.25(-1.23%)
Sep 11, 2015 19.73 21.13 19.73 20.27 79,041 +0.51(+2.60%)
Sep 10, 2015 19.26 20.04 19.26 19.76 104,171 +0.43(+2.21%)
Sep 09, 2015 17.44 19.84 17.44 19.33 116,388 +2.04(+11.82%)
Sep 08, 2015 17.00 17.42 16.91 17.29 64,502 +0.46(+2.72%)
Sep 04, 2015 17.11 16.83 16.83 16.83 41,677 -0.38(-2.18%)
Sep 03, 2015 17.28 17.49 17.13 17.21 31,036 -0.02(-0.09%)
Sep 02, 2015 17.11 17.42 16.91 17.22 32,731 +0.27(+1.59%)
Sep 01, 2015 17.50 17.57 16.75 16.95 50,987 -0.83(-4.65%)
Aug 31, 2015 17.44 17.81 16.86 17.78 57,846 +0.38(+2.16%)
Aug 28, 2015 17.65 17.69 17.27 17.40 41,900 -0.37(-2.07%)
Aug 27, 2015 18.51 18.51 17.55 17.77 37,434 -0.32(-1.78%)
Aug 26, 2015 17.63 18.17 17.12 18.09 85,435 +0.83(+4.83%)
Aug 25, 2015 18.66 18.66 17.19 17.26 54,454 -0.88(-4.84%)
Aug 24, 2015 17.46 18.32 17.46 18.14 57,161 -0.50(-2.66%)
Aug 21, 2015 18.25 18.90 18.25 18.63 59,872 -0.14(-0.72%)
Aug 20, 2015 18.93 18.93 18.62 18.77 37,713 -0.17(-0.87%)
Aug 19, 2015 18.95 19.08 18.72 18.93 36,677 -0.14(-0.71%)
Aug 18, 2015 19.09 19.17 18.69 19.07 37,476 -0.09(-0.47%)
Aug 17, 2015 19.95 19.95 18.97 19.16 31,321 -0.91(-4.53%)
Aug 14, 2015 18.50 20.09 18.49 20.07 95,205 +1.51(+8.13%)
Aug 13, 2015 18.99 18.99 18.51 18.56 53,440 -0.41(-2.14%)
Aug 12, 2015 19.53 19.55 18.66 18.96 63,663 -0.59(-3.03%)
Aug 11, 2015 21.00 21.00 19.53 19.56 46,506 -1.66(-7.82%)
Aug 10, 2015 19.53 21.64 19.53 21.22 80,953 +1.76(+9.03%)
Aug 07, 2015 19.35 19.48 19.11 19.46 31,885 +0.04(+0.19%)
Aug 06, 2015 19.49 19.57 19.41 19.42 22,238 -0.17(-0.84%)
Aug 05, 2015 19.64 19.80 19.44 19.59 25,440 -0.01(-0.08%)
Aug 04, 2015 20.00 20.00 19.53 19.60 25,541 -0.43(-2.14%)
Aug 03, 2015 20.04 20.22 19.90 20.03 31,443 -0.06(-0.30%)
Jul 31, 2015 20.21 20.21 19.77 20.09 39,030 -0.05(-0.26%)
Jul 30, 2015 20.65 20.66 20.14 20.14 16,728 -0.52(-2.51%)
Jul 29, 2015 19.69 20.72 19.68 20.66 44,807 +1.06(+5.40%)
Jul 28, 2015 19.71 19.85 19.53 19.60 34,726 -0.07(-0.34%)
Jul 27, 2015 19.86 19.86 19.60 19.67 14,083 -0.33(-1.65%)
Jul 24, 2015 20.07 20.13 19.90 20.00 38,602 -0.05(-0.26%)
Jul 23, 2015 20.86 20.86 20.01 20.05 43,461 -0.71(-3.44%)
Jul 22, 2015 21.20 21.21 20.69 20.77 22,288 -0.29(-1.39%)
Jul 21, 2015 21.19 21.36 21.03 21.06 24,087 +0.00(+0.00%)
Jul 20, 2015 21.31 21.31 21.03 21.06 21,664 -0.15(-0.71%)
Jul 17, 2015 21.31 21.31 21.19 21.21 28,148 -0.10(-0.46%)
Jul 16, 2015 21.42 21.42 21.25 21.31 21,192 -0.05(-0.21%)
Jul 15, 2015 21.52 21.52 21.34 21.35 18,793 -0.06(-0.28%)
Jul 14, 2015 21.37 21.52 21.34 21.41 30,762 -0.04(-0.17%)
Jul 13, 2015 21.46 21.73 21.41 21.45 27,088 -0.08(-0.35%)
Jul 10, 2015 21.59 21.76 21.42 21.52 31,046 +0.17(+0.81%)
Jul 09, 2015 21.56 21.82 21.33 21.35 34,807 +0.01(+0.04%)
Jul 08, 2015 21.34 21.43 21.32 21.34 34,822 -0.11(-0.52%)
Jul 07, 2015 22.10 22.10 21.34 21.46 34,367 -0.68(-3.05%)
Jul 06, 2015 21.92 22.26 21.82 22.13 37,396 -0.01(-0.03%)
Jul 02, 2015 21.97 22.14 22.14 22.14 24,633 +0.19(+0.86%)
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.