Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.62 -0.11 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.24 22.32 21.52 21.52 76,419 -0.65(-2.95%)
Oct 30, 2003 22.37 22.51 22.11 22.18 159,957 +0.50(+2.29%)
Oct 29, 2003 20.68 21.68 20.65 21.68 157,196 +1.00(+4.86%)
Oct 28, 2003 20.37 20.68 20.40 20.68 48,234 +0.30(+1.49%)
Oct 27, 2003 20.17 20.55 20.10 20.37 46,490 +0.23(+1.16%)
Oct 24, 2003 20.55 20.55 19.95 20.14 100,536 -0.23(-1.15%)
Oct 23, 2003 19.70 20.66 19.67 20.37 301,463 +0.67(+3.39%)
Oct 22, 2003 19.27 19.80 19.14 19.71 151,530 +0.40(+2.07%)
Oct 21, 2003 19.75 19.79 18.99 19.31 120,440 -0.28(-1.41%)
Oct 20, 2003 20.31 20.37 19.44 19.58 147,317 -0.63(-3.10%)
Oct 17, 2003 18.93 20.92 18.93 20.21 949,138 +1.89(+10.33%)
Oct 16, 2003 18.41 18.41 18.23 18.32 32,979 -0.12(-0.63%)
Oct 15, 2003 18.78 18.78 18.38 18.43 68,719 -0.20(-1.07%)
Oct 14, 2003 19.16 19.16 18.47 18.63 111,577 -0.56(-2.94%)
Oct 13, 2003 18.74 19.21 18.69 19.20 39,517 +0.49(+2.61%)
Oct 10, 2003 18.76 18.76 18.58 18.71 26,732 -0.05(-0.26%)
Oct 09, 2003 19.10 19.14 18.63 18.76 37,628 -0.17(-0.91%)
Oct 08, 2003 19.03 19.03 18.69 18.93 40,970 -0.17(-0.87%)
Oct 07, 2003 18.96 19.09 18.91 19.09 106,057 +0.15(+0.80%)
Oct 06, 2003 18.96 19.08 18.96 18.94 40,243 -0.02(-0.11%)
Oct 03, 2003 18.85 19.04 18.85 18.96 46,054 +0.25(+1.36%)
Oct 02, 2003 18.78 19.03 18.58 18.71 77,290 -0.21(-1.09%)
Oct 01, 2003 18.58 19.00 18.55 18.91 131,191 +0.33(+1.78%)
Sep 30, 2003 19.03 19.05 18.54 18.58 99,664 -0.44(-2.32%)
Sep 29, 2003 19.11 19.11 18.96 19.02 57,096 -0.14(-0.75%)
Sep 26, 2003 19.80 19.80 18.95 19.17 126,687 -0.60(-3.03%)
Sep 25, 2003 20.37 20.37 19.75 19.77 311,778 -0.72(-3.53%)
Sep 24, 2003 20.59 20.59 20.55 20.49 35,885 -0.12(-0.57%)
Sep 23, 2003 20.44 20.61 20.42 20.61 75,838 +0.13(+0.64%)
Sep 22, 2003 20.48 20.64 20.37 20.48 68,719 -0.19(-0.93%)
Sep 19, 2003 20.68 20.69 20.59 20.67 31,671 -0.05(-0.23%)
Sep 18, 2003 20.72 20.75 20.63 20.72 66,394 +0.07(+0.33%)
Sep 17, 2003 20.90 21.03 20.65 20.65 133,660 -0.33(-1.57%)
Sep 16, 2003 20.56 21.06 20.78 20.98 45,764 +0.42(+2.04%)
Sep 15, 2003 20.63 20.79 20.56 20.56 22,373 -0.06(-0.30%)
Sep 12, 2003 20.57 20.76 20.55 20.62 47,507 +0.02(+0.10%)
Sep 11, 2003 20.42 20.68 20.42 20.60 46,054 +0.25(+1.25%)
Sep 10, 2003 20.17 20.73 20.13 20.35 59,566 +0.12(+0.61%)
Sep 09, 2003 20.15 20.24 19.93 20.22 42,858 +0.02(+0.10%)
Sep 08, 2003 19.75 20.31 19.75 20.20 35,885 +0.33(+1.66%)
Sep 05, 2003 20.48 20.48 19.78 19.87 71,624 -0.78(-3.80%)
Sep 04, 2003 20.81 20.92 20.65 20.66 27,603 -0.33(-1.57%)
Sep 03, 2003 20.68 21.17 20.65 20.99 126,687 +0.39(+1.90%)
Sep 02, 2003 20.35 20.79 20.35 20.59 95,451 +0.32(+1.56%)
Aug 29, 2003 20.47 20.48 20.06 20.28 25,860 -0.26(-1.27%)
Aug 28, 2003 20.65 20.65 20.24 20.54 30,509 -0.11(-0.53%)
Aug 27, 2003 19.63 20.76 19.63 20.65 68,573 +1.02(+5.19%)
Aug 26, 2003 19.71 19.71 19.40 19.63 65,522 -0.08(-0.38%)
Aug 25, 2003 19.34 20.17 19.27 19.71 116,226 +0.47(+2.43%)
Aug 22, 2003 18.10 19.38 17.96 19.24 177,536 +1.17(+6.48%)
Aug 21, 2003 17.25 18.48 17.25 18.07 109,834 +0.83(+4.83%)
Aug 20, 2003 17.24 17.35 17.15 17.24 20,775 -0.13(-0.75%)
Aug 19, 2003 17.32 17.50 17.08 17.37 37,628 +0.04(+0.24%)
Aug 18, 2003 17.19 17.48 17.15 17.32 39,226 +0.19(+1.08%)
Aug 15, 2003 17.08 17.24 16.98 17.14 11,767 +0.06(+0.32%)
Aug 14, 2003 17.04 17.19 16.92 17.08 17,724 +0.05(+0.28%)
Aug 13, 2003 17.04 17.16 16.86 17.04 20,630 +0.00(+0.00%)
Aug 12, 2003 16.83 17.04 16.82 17.04 35,594 +0.24(+1.43%)
Aug 11, 2003 16.73 16.79 16.66 16.79 20,049 +0.14(+0.83%)
Aug 08, 2003 16.97 16.97 16.55 16.66 38,500 -0.21(-1.22%)
Aug 07, 2003 16.73 16.90 16.59 16.86 53,609 +0.00(+0.00%)
Aug 06, 2003 16.90 16.99 16.86 16.86 31,671 -0.07(-0.41%)
Aug 05, 2003 16.88 16.93 16.83 16.93 29,347 +0.06(+0.33%)
Aug 04, 2003 17.00 17.00 16.59 16.88 18,451 -0.07(-0.41%)
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.