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 (%)
Jan 31, 2007 19.09 19.25 18.75 19.09 57,160 +0.00(+0.00%)
Jan 30, 2007 18.80 19.25 18.80 19.09 81,304 +0.32(+1.72%)
Jan 29, 2007 18.59 18.82 18.58 18.77 39,852 +0.18(+0.96%)
Jan 26, 2007 18.60 18.69 18.19 18.59 56,578 -0.01(-0.04%)
Jan 25, 2007 18.24 18.67 18.24 18.60 100,794 +0.34(+1.88%)
Jan 24, 2007 17.90 18.27 17.90 18.25 55,415 +0.41(+2.31%)
Jan 23, 2007 17.64 17.90 17.59 17.84 46,252 +0.19(+1.05%)
Jan 22, 2007 17.81 17.81 17.31 17.66 47,852 -0.20(-1.12%)
Jan 19, 2007 17.31 17.86 17.22 17.86 43,634 +0.54(+3.14%)
Jan 18, 2007 17.89 17.92 17.31 17.31 47,706 -0.58(-3.27%)
Jan 17, 2007 17.68 17.98 17.68 17.90 75,777 +0.22(+1.25%)
Jan 16, 2007 17.99 18.05 17.55 17.68 42,179 -0.17(-0.96%)
Jan 12, 2007 17.58 17.85 17.53 17.85 100,503 +0.25(+1.41%)
Jan 11, 2007 17.81 18.08 17.53 17.60 54,833 -0.14(-0.81%)
Jan 10, 2007 17.91 17.93 17.59 17.75 49,742 -0.21(-1.19%)
Jan 09, 2007 17.92 18.01 17.46 17.96 60,796 +0.07(+0.38%)
Jan 08, 2007 17.81 17.94 17.47 17.89 59,778 +0.04(+0.23%)
Jan 05, 2007 18.70 18.70 17.75 17.85 90,758 -0.92(-4.91%)
Jan 04, 2007 18.85 18.96 18.74 18.77 70,105 -0.22(-1.16%)
Jan 03, 2007 18.82 19.05 18.80 18.99 60,069 +0.34(+1.81%)
Dec 29, 2006 19.13 19.15 18.52 18.65 149,083 -0.47(-2.48%)
Dec 28, 2006 19.49 19.76 19.01 19.13 121,157 -0.41(-2.08%)
Dec 27, 2006 19.25 19.56 19.25 19.53 60,651 +0.17(+0.89%)
Dec 26, 2006 19.22 19.59 19.22 19.36 41,888 +0.14(+0.75%)
Dec 22, 2006 19.32 19.47 19.22 19.22 57,742 -0.08(-0.39%)
Dec 21, 2006 18.74 19.35 18.74 19.29 87,122 +0.53(+2.82%)
Dec 20, 2006 18.42 18.83 18.39 18.76 42,761 +0.35(+1.90%)
Dec 19, 2006 18.56 18.85 18.36 18.41 34,325 -0.22(-1.18%)
Dec 18, 2006 19.04 19.04 18.53 18.63 33,161 -0.34(-1.78%)
Dec 15, 2006 19.22 19.33 18.91 18.97 62,687 -0.23(-1.22%)
Dec 14, 2006 18.98 19.40 18.98 19.20 40,288 +0.30(+1.60%)
Dec 13, 2006 18.95 19.02 18.71 18.90 32,725 +0.02(+0.11%)
Dec 12, 2006 18.96 18.98 18.56 18.88 47,561 -0.04(-0.22%)
Dec 11, 2006 18.56 18.98 18.47 18.92 33,598 +0.36(+1.93%)
Dec 08, 2006 18.72 18.72 18.49 18.56 32,725 -0.24(-1.28%)
Dec 07, 2006 18.27 18.87 18.26 18.80 34,761 +0.48(+2.63%)
Dec 06, 2006 18.38 18.39 18.04 18.32 54,688 -0.10(-0.52%)
Dec 05, 2006 18.49 18.64 18.16 18.42 52,360 -0.01(-0.07%)
Dec 04, 2006 17.88 18.63 17.88 18.43 56,869 +0.56(+3.12%)
Dec 01, 2006 17.81 17.95 17.75 17.88 61,814 -0.06(-0.35%)
Nov 30, 2006 18.04 18.10 17.82 17.94 52,942 -0.10(-0.53%)
Nov 29, 2006 18.15 18.39 18.02 18.03 35,634 +0.02(+0.11%)
Nov 28, 2006 17.98 18.11 17.81 18.01 65,742 -0.14(-0.76%)
Nov 27, 2006 18.29 18.32 18.12 18.15 49,597 -0.28(-1.49%)
Nov 24, 2006 18.43 18.47 18.36 18.43 12,217 -0.10(-0.52%)
Nov 22, 2006 18.70 18.70 18.39 18.52 33,889 -0.14(-0.77%)
Nov 21, 2006 18.93 18.94 18.66 18.67 39,852 -0.27(-1.42%)
Nov 20, 2006 18.82 19.01 18.66 18.93 68,796 +0.08(+0.40%)
Nov 17, 2006 18.82 18.88 18.63 18.86 39,125 +0.02(+0.11%)
Nov 16, 2006 18.56 19.04 18.56 18.84 67,923 +0.32(+1.71%)
Nov 15, 2006 17.80 18.65 17.80 18.52 69,960 +0.76(+4.26%)
Nov 14, 2006 17.46 17.77 16.54 17.77 29,380 +0.38(+2.22%)
Nov 13, 2006 17.51 17.64 17.28 17.38 43,197 -0.13(-0.75%)
Nov 10, 2006 17.19 17.57 17.19 17.51 38,398 +0.32(+1.88%)
Nov 09, 2006 17.67 17.67 17.05 17.19 44,797 -0.41(-2.31%)
Nov 08, 2006 17.08 17.66 17.08 17.59 41,452 +0.38(+2.20%)
Nov 07, 2006 17.50 17.83 17.21 17.22 75,196 -0.35(-2.00%)
Nov 06, 2006 17.53 17.64 17.21 17.57 34,470 +0.16(+0.91%)
Nov 03, 2006 17.53 17.79 17.12 17.41 38,979 +0.02(+0.12%)
Nov 02, 2006 17.70 17.84 17.35 17.39 66,469 -0.45(-2.51%)
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.