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, 2006 18.31 18.34 17.92 18.10 57,096 -0.16(-0.87%)
Oct 30, 2006 17.87 18.26 17.83 18.26 22,518 +0.32(+1.80%)
Oct 27, 2006 18.03 18.14 17.89 17.94 31,526 -0.14(-0.76%)
Oct 26, 2006 18.05 18.41 17.96 18.07 43,585 +0.16(+0.88%)
Oct 25, 2006 18.27 18.38 17.68 17.92 55,934 -0.32(-1.74%)
Oct 24, 2006 18.45 18.48 18.01 18.23 28,911 -0.16(-0.86%)
Oct 23, 2006 18.27 18.49 18.17 18.39 47,071 +0.04(+0.23%)
Oct 20, 2006 18.93 18.93 18.32 18.35 28,039 -0.41(-2.17%)
Oct 19, 2006 18.72 19.00 18.64 18.76 32,979 +0.00(+0.00%)
Oct 18, 2006 18.71 18.85 18.47 18.76 47,507 +0.39(+2.14%)
Oct 17, 2006 18.36 18.38 18.14 18.36 53,028 -0.10(-0.52%)
Oct 16, 2006 18.58 18.77 18.32 18.46 50,704 +0.12(+0.64%)
Oct 13, 2006 17.86 18.46 17.83 18.34 56,951 +0.65(+3.70%)
Oct 12, 2006 17.28 17.70 17.23 17.69 49,396 +0.47(+2.76%)
Oct 11, 2006 17.14 17.28 17.12 17.21 32,252 +0.08(+0.44%)
Oct 10, 2006 17.30 17.37 17.11 17.14 35,303 -0.13(-0.76%)
Oct 09, 2006 17.35 17.45 17.15 17.27 30,364 -0.17(-0.95%)
Oct 06, 2006 17.64 17.64 17.25 17.43 45,619 -0.24(-1.36%)
Oct 05, 2006 17.39 17.74 17.24 17.68 64,941 +0.29(+1.66%)
Oct 04, 2006 17.14 17.80 17.14 17.39 90,657 +0.19(+1.12%)
Oct 03, 2006 17.21 17.53 17.12 17.19 76,273 -0.05(-0.28%)
Oct 02, 2006 18.20 18.20 17.21 17.24 60,583 -0.98(-5.36%)
Sep 29, 2006 18.86 19.00 18.21 18.22 75,111 -0.64(-3.39%)
Sep 28, 2006 18.69 18.94 18.43 18.86 30,654 +0.22(+1.18%)
Sep 27, 2006 18.52 18.65 18.48 18.64 33,415 +0.09(+0.48%)
Sep 26, 2006 18.84 18.96 18.34 18.55 85,281 -0.28(-1.46%)
Sep 25, 2006 18.38 18.93 18.38 18.83 67,121 +0.44(+2.40%)
Sep 22, 2006 19.18 19.22 18.22 18.38 65,668 -0.85(-4.44%)
Sep 21, 2006 19.44 19.61 19.23 19.24 27,894 -0.15(-0.78%)
Sep 20, 2006 19.47 19.51 19.26 19.39 46,490 -0.01(-0.07%)
Sep 19, 2006 19.31 19.47 19.18 19.40 69,590 +0.06(+0.32%)
Sep 18, 2006 19.34 19.49 19.27 19.34 121,311 -0.02(-0.11%)
Sep 15, 2006 19.33 19.40 19.18 19.36 89,204 +0.21(+1.08%)
Sep 14, 2006 19.25 19.25 18.99 19.16 71,770 -0.16(-0.82%)
Sep 13, 2006 18.76 19.38 18.65 19.31 39,953 +0.50(+2.67%)
Sep 12, 2006 18.69 18.93 18.62 18.81 43,149 +0.18(+0.96%)
Sep 11, 2006 18.51 18.72 18.36 18.63 47,798 +0.10(+0.52%)
Sep 08, 2006 18.52 18.69 18.42 18.54 18,160 +0.05(+0.26%)
Sep 07, 2006 19.00 19.00 18.24 18.49 64,505 -0.54(-2.86%)
Sep 06, 2006 19.09 19.16 18.63 19.03 32,252 -0.13(-0.68%)
Sep 05, 2006 19.20 19.38 19.10 19.16 43,439 -0.09(-0.46%)
Sep 01, 2006 19.40 19.40 19.18 19.25 68,573 -0.06(-0.29%)
Aug 31, 2006 19.10 19.40 19.10 19.31 80,196 +0.31(+1.63%)
Aug 30, 2006 18.89 19.09 18.77 19.00 61,164 +0.17(+0.91%)
Aug 29, 2006 18.58 18.87 18.52 18.83 77,872 +0.36(+1.94%)
Aug 28, 2006 18.58 18.67 18.34 18.47 70,607 -0.19(-1.00%)
Aug 25, 2006 18.65 18.78 18.62 18.65 21,211 -0.01(-0.07%)
Aug 24, 2006 18.48 18.75 18.45 18.67 47,362 +0.22(+1.19%)
Aug 23, 2006 19.31 19.35 18.41 18.45 46,054 -0.83(-4.29%)
Aug 22, 2006 19.07 19.33 19.07 19.27 67,702 +0.16(+0.83%)
Aug 21, 2006 19.14 19.22 19.08 19.11 21,501 -0.14(-0.75%)
Aug 18, 2006 19.34 19.34 19.20 19.26 29,928 +0.02(+0.11%)
Aug 17, 2006 19.17 19.35 19.11 19.24 30,509 -0.03(-0.18%)
Aug 16, 2006 19.09 19.40 19.07 19.27 27,458 +0.22(+1.16%)
Aug 15, 2006 19.15 19.57 19.01 19.05 61,019 +0.04(+0.22%)
Aug 14, 2006 18.72 19.23 18.72 19.01 26,732 +0.32(+1.73%)
Aug 11, 2006 19.07 19.07 18.41 18.69 25,569 -0.50(-2.58%)
Aug 10, 2006 18.41 19.21 18.30 19.18 48,670 +0.69(+3.72%)
Aug 09, 2006 18.79 19.17 18.49 18.49 53,173 -0.25(-1.32%)
Aug 08, 2006 19.19 19.58 18.74 18.74 57,822 -0.42(-2.19%)
Aug 07, 2006 19.20 19.23 18.93 19.16 44,892 -0.14(-0.75%)
Aug 04, 2006 18.65 19.31 18.65 19.31 82,085 +0.75(+4.04%)
Aug 03, 2006 18.30 18.72 18.30 18.56 231,436 +0.25(+1.39%)
Aug 02, 2006 18.56 18.67 18.27 18.30 98,211 -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.