Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.29 18.32 17.90 18.08 57,160 -0.16(-0.87%)
Oct 30, 2006 17.85 18.24 17.81 18.24 22,544 +0.32(+1.80%)
Oct 27, 2006 18.01 18.12 17.87 17.92 31,562 -0.14(-0.76%)
Oct 26, 2006 18.03 18.38 17.94 18.05 43,634 +0.16(+0.88%)
Oct 25, 2006 18.25 18.36 17.66 17.90 55,997 -0.32(-1.74%)
Oct 24, 2006 18.43 18.46 17.99 18.21 28,943 -0.16(-0.86%)
Oct 23, 2006 18.25 18.47 18.15 18.37 47,124 +0.04(+0.23%)
Oct 20, 2006 18.91 18.91 18.30 18.33 28,071 -0.41(-2.16%)
Oct 19, 2006 18.70 18.98 18.62 18.74 33,016 +0.00(+0.00%)
Oct 18, 2006 18.69 18.82 18.45 18.74 47,561 +0.39(+2.14%)
Oct 17, 2006 18.34 18.36 18.12 18.34 53,088 -0.10(-0.52%)
Oct 16, 2006 18.56 18.75 18.30 18.44 50,761 +0.12(+0.64%)
Oct 13, 2006 17.84 18.44 17.81 18.32 57,015 +0.65(+3.70%)
Oct 12, 2006 17.26 17.68 17.21 17.67 49,451 +0.47(+2.76%)
Oct 11, 2006 17.12 17.26 17.10 17.20 32,289 +0.08(+0.44%)
Oct 10, 2006 17.28 17.35 17.09 17.12 35,343 -0.13(-0.76%)
Oct 09, 2006 17.33 17.43 17.13 17.25 30,398 -0.16(-0.95%)
Oct 06, 2006 17.62 17.62 17.23 17.42 45,670 -0.24(-1.36%)
Oct 05, 2006 17.37 17.72 17.22 17.66 65,014 +0.29(+1.66%)
Oct 04, 2006 17.12 17.78 17.12 17.37 90,758 +0.19(+1.12%)
Oct 03, 2006 17.19 17.51 17.10 17.17 76,359 -0.05(-0.28%)
Oct 02, 2006 18.18 18.18 17.19 17.22 60,651 -0.98(-5.36%)
Sep 29, 2006 18.84 18.98 18.19 18.20 75,196 -0.64(-3.39%)
Sep 28, 2006 18.67 18.92 18.41 18.84 30,689 +0.22(+1.18%)
Sep 27, 2006 18.49 18.63 18.46 18.62 33,452 +0.09(+0.48%)
Sep 26, 2006 18.82 18.94 18.32 18.53 85,377 -0.27(-1.46%)
Sep 25, 2006 18.36 18.91 18.36 18.80 67,196 +0.44(+2.40%)
Sep 22, 2006 19.15 19.20 18.20 18.36 65,742 -0.85(-4.44%)
Sep 21, 2006 19.42 19.59 19.21 19.22 27,925 -0.15(-0.78%)
Sep 20, 2006 19.45 19.49 19.24 19.37 46,543 -0.01(-0.07%)
Sep 19, 2006 19.29 19.44 19.15 19.38 69,669 +0.06(+0.32%)
Sep 18, 2006 19.32 19.46 19.24 19.32 121,448 -0.02(-0.11%)
Sep 15, 2006 19.31 19.38 19.15 19.34 89,304 +0.21(+1.08%)
Sep 14, 2006 19.22 19.23 18.97 19.13 71,850 -0.16(-0.82%)
Sep 13, 2006 18.74 19.35 18.63 19.29 39,997 +0.50(+2.67%)
Sep 12, 2006 18.67 18.91 18.60 18.79 43,197 +0.18(+0.96%)
Sep 11, 2006 18.49 18.69 18.34 18.61 47,852 +0.10(+0.52%)
Sep 08, 2006 18.49 18.67 18.40 18.52 18,180 +0.05(+0.26%)
Sep 07, 2006 18.98 18.98 18.22 18.47 64,578 -0.54(-2.86%)
Sep 06, 2006 19.07 19.14 18.61 19.01 32,289 -0.13(-0.68%)
Sep 05, 2006 19.18 19.35 19.08 19.14 43,488 -0.09(-0.46%)
Sep 01, 2006 19.38 19.38 19.16 19.23 68,650 -0.05(-0.29%)
Aug 31, 2006 19.08 19.38 19.08 19.29 80,286 +0.31(+1.63%)
Aug 30, 2006 18.87 19.07 18.75 18.98 61,233 +0.17(+0.91%)
Aug 29, 2006 18.56 18.85 18.49 18.80 77,959 +0.36(+1.94%)
Aug 28, 2006 18.56 18.65 18.32 18.45 70,687 -0.19(-1.00%)
Aug 25, 2006 18.63 18.76 18.60 18.63 21,235 -0.01(-0.07%)
Aug 24, 2006 18.46 18.73 18.43 18.65 47,415 +0.22(+1.19%)
Aug 23, 2006 19.29 19.33 18.38 18.43 46,106 -0.83(-4.29%)
Aug 22, 2006 19.04 19.31 19.04 19.25 67,778 +0.16(+0.83%)
Aug 21, 2006 19.11 19.20 19.06 19.09 21,526 -0.14(-0.75%)
Aug 18, 2006 19.32 19.32 19.18 19.24 29,962 +0.02(+0.11%)
Aug 17, 2006 19.15 19.33 19.09 19.22 30,543 -0.03(-0.18%)
Aug 16, 2006 19.07 19.38 19.04 19.25 27,489 +0.22(+1.16%)
Aug 15, 2006 19.13 19.55 18.99 19.03 61,087 +0.04(+0.22%)
Aug 14, 2006 18.70 19.21 18.70 18.99 26,762 +0.32(+1.73%)
Aug 11, 2006 19.04 19.04 18.39 18.67 25,598 -0.50(-2.58%)
Aug 10, 2006 18.39 19.19 18.27 19.16 48,724 +0.69(+3.72%)
Aug 09, 2006 18.77 19.15 18.47 18.47 53,233 -0.25(-1.32%)
Aug 08, 2006 19.17 19.56 18.71 18.72 57,887 -0.42(-2.19%)
Aug 07, 2006 19.18 19.21 18.91 19.14 44,943 -0.14(-0.75%)
Aug 04, 2006 18.63 19.29 18.63 19.29 82,177 +0.75(+4.04%)
Aug 03, 2006 18.27 18.70 18.27 18.54 231,697 +0.25(+1.39%)
Aug 02, 2006 18.54 18.65 18.25 18.28 98,322 -0.19(-1.01%)
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.