Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

180.82 +2.55 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.613 3.988 2.523 3.988 0 +1.47(+58.47%)
Oct 30, 2008 2.544 2.681 2.427 2.516 269,513 +0.15(+6.40%)
Oct 29, 2008 2.001 2.441 1.959 2.365 559,549 +0.33(+16.22%)
Oct 28, 2008 2.255 2.393 1.788 2.035 308,557 -0.03(-1.33%)
Oct 27, 2008 2.063 2.434 2.049 2.063 295,981 -0.37(-15.25%)
Oct 24, 2008 2.063 2.434 1.836 2.434 0 +0.12(+5.36%)
Oct 23, 2008 3.128 3.273 2.234 2.310 735,564 -0.88(-27.59%)
Oct 22, 2008 3.293 3.335 3.128 3.190 211,334 -0.11(-3.33%)
Oct 21, 2008 3.417 3.471 3.094 3.300 217,811 -0.24(-6.80%)
Oct 20, 2008 3.541 3.830 3.300 3.541 150,293 +0.28(+8.42%)
Oct 17, 2008 3.568 3.680 3.266 3.266 0 -0.31(-8.65%)
Oct 16, 2008 3.795 3.795 3.403 3.575 498,608 +0.09(+2.56%)
Oct 15, 2008 4.022 4.194 3.321 3.486 520,799 -0.74(-17.56%)
Oct 14, 2008 4.827 5.287 3.816 4.228 748,631 -0.07(-1.60%)
Oct 13, 2008 4.180 4.469 3.781 4.297 571,150 +0.88(+25.75%)
Oct 10, 2008 2.833 3.520 2.681 3.417 0 +0.06(+1.84%)
Oct 09, 2008 4.840 5.067 2.970 3.355 523,955 -1.36(-28.86%)
Oct 08, 2008 5.088 5.122 4.160 4.716 625,131 -0.37(-7.30%)
Oct 07, 2008 6.257 6.862 4.861 5.088 538,334 -1.10(-17.78%)
Oct 06, 2008 5.500 7.288 5.500 6.188 1,035,096 +0.54(+9.62%)
Oct 03, 2008 5.603 7.556 5.205 5.645 0 +0.59(+11.70%)
Oct 02, 2008 4.881 5.500 4.675 5.053 988,054 +0.39(+8.25%)
Oct 01, 2008 3.555 4.813 3.293 4.668 1,519,151 +1.85(+65.61%)
Sep 30, 2008 2.069 3.025 2.069 2.819 529,281 +0.24(+9.33%)
Sep 29, 2008 2.475 2.613 1.719 2.578 759,189 +0.61(+31.12%)
Sep 26, 2008 2.908 3.005 1.568 1.966 0 -1.27(-39.15%)
Sep 25, 2008 3.781 4.228 2.956 3.231 1,071,071 -0.38(-10.48%)
Sep 24, 2008 5.308 5.308 3.396 3.610 961,765 -1.02(-21.99%)
Sep 23, 2008 5.803 5.803 4.469 4.627 685,670 -0.46(-9.05%)
Sep 22, 2008 11.80 14.29 4.964 5.088 1,051,485 -7.37(-59.16%)
Sep 19, 2008 10.16 12.46 10.16 12.46 475,029 +2.61(+26.54%)
Sep 18, 2008 7.398 10.08 7.302 9.846 283,676 +2.60(+35.86%)
Sep 17, 2008 6.910 7.384 6.332 7.247 253,044 -0.28(-3.66%)
Sep 16, 2008 8.745 9.110 5.933 7.522 1,002,260 -1.60(-17.50%)
Sep 15, 2008 10.02 10.95 8.752 9.117 616,139 -2.27(-19.93%)
Sep 12, 2008 16.35 16.35 11.17 11.39 0 -5.64(-33.12%)
Sep 11, 2008 18.95 18.95 16.93 17.02 132,502 -2.18(-11.35%)
Sep 10, 2008 19.26 19.59 19.09 19.20 112,450 +0.22(+1.16%)
Sep 09, 2008 19.95 20.24 18.98 18.98 98,152 -1.20(-5.93%)
Sep 08, 2008 19.63 20.25 19.41 20.18 86,872 +1.14(+5.99%)
Sep 05, 2008 19.35 19.44 18.74 19.04 0 -0.25(-1.28%)
Sep 04, 2008 20.09 20.09 19.29 19.29 24,744 -0.97(-4.79%)
Sep 03, 2008 20.07 20.28 19.73 20.25 110,648 +0.20(+0.99%)
Sep 02, 2008 20.89 20.89 19.64 20.06 59,758 -0.09(-0.44%)
Aug 29, 2008 20.14 20.28 19.77 20.14 0 -0.05(-0.27%)
Aug 28, 2008 20.12 20.36 20.10 20.20 48,045 -0.08(-0.37%)
Aug 27, 2008 19.89 20.57 19.69 20.28 76,494 +0.30(+1.51%)
Aug 26, 2008 19.74 20.13 19.58 19.97 15,622 +0.09(+0.45%)
Aug 25, 2008 20.29 20.50 19.42 19.88 40,870 -0.50(-2.46%)
Aug 22, 2008 20.20 20.52 20.14 20.39 0 +0.27(+1.33%)
Aug 21, 2008 20.10 20.36 19.87 20.12 25,511 -0.23(-1.15%)
Aug 20, 2008 20.56 20.87 20.18 20.35 36,872 -0.21(-1.04%)
Aug 19, 2008 21.35 21.46 20.40 20.56 39,507 -0.90(-4.20%)
Aug 18, 2008 21.75 22.04 21.32 21.46 53,952 -0.10(-0.45%)
Aug 15, 2008 21.93 22.00 21.17 21.56 0 -0.03(-0.13%)
Aug 14, 2008 21.35 21.82 21.13 21.59 63,692 +0.08(+0.35%)
Aug 13, 2008 21.52 21.82 21.36 21.51 66,386 -0.17(-0.79%)
Aug 12, 2008 21.92 22.17 21.52 21.68 64,156 -0.32(-1.47%)
Aug 11, 2008 20.45 22.17 20.45 22.01 108,558 +1.45(+7.06%)
Aug 08, 2008 20.28 21.07 20.17 20.56 78,265 +0.41(+2.01%)
Aug 07, 2008 20.19 20.48 19.79 20.15 50,692 -0.12(-0.58%)
Aug 06, 2008 20.11 20.30 19.94 20.27 39,270 +0.01(+0.03%)
Aug 05, 2008 20.28 20.28 19.90 20.26 56,522 +0.15(+0.75%)
Aug 04, 2008 20.43 20.43 19.57 20.11 61,193 -0.15(-0.75%)
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.