Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.21 22.30 21.50 21.50 76,505 -0.65(-2.95%)
Oct 30, 2003 22.34 22.48 22.08 22.15 160,137 +0.50(+2.29%)
Oct 29, 2003 20.65 21.66 20.63 21.66 157,373 +1.00(+4.86%)
Oct 28, 2003 20.35 20.65 20.38 20.65 48,288 +0.30(+1.49%)
Oct 27, 2003 20.15 20.52 20.08 20.35 46,543 +0.23(+1.16%)
Oct 24, 2003 20.52 20.52 19.92 20.12 100,649 -0.23(-1.15%)
Oct 23, 2003 19.68 20.63 19.65 20.35 301,802 +0.67(+3.39%)
Oct 22, 2003 19.25 19.77 19.11 19.68 151,701 +0.40(+2.07%)
Oct 21, 2003 19.73 19.77 18.97 19.29 120,575 -0.28(-1.41%)
Oct 20, 2003 20.29 20.35 19.42 19.56 147,483 -0.63(-3.10%)
Oct 17, 2003 18.91 20.90 18.91 20.19 950,205 +1.89(+10.33%)
Oct 16, 2003 18.39 18.39 18.21 18.30 33,016 -0.12(-0.63%)
Oct 15, 2003 18.76 18.76 18.36 18.41 68,796 -0.20(-1.07%)
Oct 14, 2003 19.14 19.14 18.45 18.61 111,703 -0.56(-2.94%)
Oct 13, 2003 18.72 19.19 18.67 19.18 39,561 +0.49(+2.61%)
Oct 10, 2003 18.74 18.74 18.56 18.69 26,762 -0.05(-0.26%)
Oct 09, 2003 19.08 19.11 18.61 18.74 37,670 -0.17(-0.91%)
Oct 08, 2003 19.01 19.01 18.67 18.91 41,016 -0.16(-0.87%)
Oct 07, 2003 18.94 19.07 18.89 19.07 106,176 +0.15(+0.80%)
Oct 06, 2003 18.94 19.06 18.94 18.92 40,288 -0.02(-0.11%)
Oct 03, 2003 18.82 19.02 18.82 18.94 46,106 +0.25(+1.36%)
Oct 02, 2003 18.76 19.01 18.56 18.69 77,377 -0.21(-1.09%)
Oct 01, 2003 18.56 18.98 18.53 18.89 131,338 +0.33(+1.78%)
Sep 30, 2003 19.01 19.03 18.52 18.56 99,776 -0.44(-2.32%)
Sep 29, 2003 19.09 19.09 18.93 19.00 57,160 -0.14(-0.75%)
Sep 26, 2003 19.77 19.77 18.93 19.15 126,829 -0.60(-3.03%)
Sep 25, 2003 20.35 20.35 19.73 19.75 312,129 -0.72(-3.53%)
Sep 24, 2003 20.56 20.56 20.53 20.47 35,925 -0.12(-0.57%)
Sep 23, 2003 20.41 20.58 20.40 20.58 75,923 +0.13(+0.64%)
Sep 22, 2003 20.45 20.61 20.35 20.45 68,796 -0.19(-0.93%)
Sep 19, 2003 20.66 20.67 20.56 20.65 31,707 -0.05(-0.23%)
Sep 18, 2003 20.69 20.73 20.61 20.69 66,469 +0.07(+0.33%)
Sep 17, 2003 20.87 21.01 20.63 20.63 133,811 -0.33(-1.57%)
Sep 16, 2003 20.54 21.03 20.76 20.96 45,815 +0.42(+2.04%)
Sep 15, 2003 20.61 20.76 20.54 20.54 22,398 -0.06(-0.30%)
Sep 12, 2003 20.54 20.74 20.53 20.60 47,561 +0.02(+0.10%)
Sep 11, 2003 20.39 20.65 20.39 20.58 46,106 +0.25(+1.25%)
Sep 10, 2003 20.14 20.71 20.11 20.32 59,633 +0.12(+0.61%)
Sep 09, 2003 20.12 20.21 19.90 20.20 42,906 +0.02(+0.10%)
Sep 08, 2003 19.73 20.28 19.73 20.18 35,925 +0.33(+1.66%)
Sep 05, 2003 20.46 20.46 19.76 19.85 71,705 -0.78(-3.80%)
Sep 04, 2003 20.79 20.90 20.63 20.63 27,634 -0.33(-1.57%)
Sep 03, 2003 20.66 21.14 20.63 20.96 126,829 +0.39(+1.91%)
Sep 02, 2003 20.33 20.76 20.33 20.57 95,558 +0.32(+1.56%)
Aug 29, 2003 20.45 20.45 20.04 20.25 25,889 -0.26(-1.27%)
Aug 28, 2003 20.63 20.63 20.21 20.52 30,543 -0.11(-0.53%)
Aug 27, 2003 19.61 20.74 19.61 20.63 68,650 +1.02(+5.19%)
Aug 26, 2003 19.69 19.69 19.37 19.61 65,596 -0.08(-0.38%)
Aug 25, 2003 19.32 20.14 19.25 19.68 116,357 +0.47(+2.43%)
Aug 22, 2003 18.08 19.35 17.94 19.22 177,736 +1.17(+6.48%)
Aug 21, 2003 17.23 18.46 17.23 18.05 109,957 +0.83(+4.83%)
Aug 20, 2003 17.22 17.33 17.13 17.22 20,798 -0.13(-0.75%)
Aug 19, 2003 17.31 17.48 17.06 17.35 37,670 +0.04(+0.24%)
Aug 18, 2003 17.17 17.46 17.13 17.31 39,270 +0.19(+1.08%)
Aug 15, 2003 17.06 17.22 16.96 17.12 11,781 +0.05(+0.32%)
Aug 14, 2003 17.02 17.17 16.90 17.06 17,744 +0.05(+0.28%)
Aug 13, 2003 17.02 17.14 16.84 17.02 20,653 +0.00(+0.00%)
Aug 12, 2003 16.81 17.02 16.80 17.02 35,634 +0.24(+1.43%)
Aug 11, 2003 16.71 16.78 16.64 16.78 20,071 +0.14(+0.83%)
Aug 08, 2003 16.95 16.95 16.54 16.64 38,543 -0.21(-1.22%)
Aug 07, 2003 16.71 16.88 16.57 16.84 53,669 +0.00(+0.00%)
Aug 06, 2003 16.88 16.97 16.84 16.84 31,707 -0.07(-0.41%)
Aug 05, 2003 16.86 16.91 16.81 16.91 29,380 +0.05(+0.33%)
Aug 04, 2003 16.98 16.98 16.57 16.86 18,471 -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.