Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 21.04 21.14 20.90 21.07 230,242 +0.10(+0.49%)
Dec 30, 2002 20.96 21.00 20.87 20.96 72,723 +0.21(+1.03%)
Dec 27, 2002 21.00 21.00 20.66 20.75 43,779 -0.25(-1.21%)
Dec 26, 2002 20.97 21.09 20.94 21.00 54,833 +0.10(+0.49%)
Dec 24, 2002 20.71 21.00 20.71 20.90 23,707 +0.21(+1.00%)
Dec 23, 2002 20.45 20.79 20.45 20.69 318,092 +0.09(+0.43%)
Dec 20, 2002 20.73 20.73 20.42 20.61 97,013 -0.12(-0.60%)
Dec 19, 2002 20.83 20.83 20.54 20.73 274,313 -0.03(-0.17%)
Dec 18, 2002 21.22 21.22 20.76 20.76 92,795 -0.51(-2.39%)
Dec 17, 2002 21.24 21.33 20.97 21.27 78,686 +0.10(+0.45%)
Dec 16, 2002 20.70 21.24 20.70 21.18 101,667 +0.48(+2.33%)
Dec 13, 2002 21.55 21.62 20.69 20.69 62,687 -0.86(-3.99%)
Dec 12, 2002 21.49 21.66 21.42 21.55 16,871 +0.14(+0.67%)
Dec 11, 2002 21.11 21.59 21.11 21.41 53,379 +0.34(+1.60%)
Dec 10, 2002 21.78 21.83 20.73 21.07 119,993 -0.69(-3.19%)
Dec 09, 2002 22.14 22.14 21.59 21.77 32,434 -0.47(-2.10%)
Dec 06, 2002 22.00 22.69 21.77 22.23 100,358 -0.14(-0.65%)
Dec 05, 2002 21.83 22.69 21.83 22.38 82,904 +0.39(+1.75%)
Dec 04, 2002 21.86 22.00 21.73 21.99 20,362 +0.10(+0.44%)
Dec 03, 2002 21.84 21.99 21.79 21.90 21,671 +0.05(+0.22%)
Dec 02, 2002 21.68 21.86 21.49 21.85 52,215 +0.19(+0.89%)
Nov 29, 2002 22.10 22.10 21.58 21.66 22,398 -0.48(-2.17%)
Nov 27, 2002 21.49 22.14 21.49 22.14 109,957 +0.72(+3.37%)
Nov 26, 2002 21.69 21.88 21.38 21.42 162,609 -0.31(-1.42%)
Nov 25, 2002 21.66 21.92 21.66 21.73 92,358 +0.07(+0.32%)
Nov 22, 2002 21.77 21.80 21.57 21.66 89,886 -0.18(-0.82%)
Nov 21, 2002 22.10 22.54 21.52 21.84 136,574 -0.27(-1.21%)
Nov 20, 2002 21.53 22.17 21.53 22.10 44,943 +0.51(+2.36%)
Nov 19, 2002 21.45 22.28 21.45 21.60 41,743 +0.14(+0.67%)
Nov 18, 2002 21.31 21.75 21.29 21.45 64,142 +0.21(+0.97%)
Nov 15, 2002 21.01 21.38 20.76 21.24 35,634 +0.17(+0.78%)
Nov 14, 2002 20.63 21.18 20.63 21.08 66,032 +0.47(+2.27%)
Nov 13, 2002 20.69 20.69 20.29 20.61 60,942 -0.08(-0.40%)
Nov 12, 2002 20.46 20.97 20.46 20.69 143,119 +0.24(+1.18%)
Nov 11, 2002 20.69 20.76 20.45 20.45 59,633 -0.30(-1.42%)
Nov 08, 2002 20.83 20.83 20.47 20.75 67,923 -0.15(-0.72%)
Nov 07, 2002 21.24 21.24 20.52 20.90 102,540 -0.41(-1.94%)
Nov 06, 2002 22.31 22.34 21.26 21.31 109,667 -0.99(-4.44%)
Nov 05, 2002 22.86 22.89 22.03 22.30 114,030 -0.64(-2.79%)
Nov 04, 2002 22.07 23.38 21.86 22.94 168,427 +1.14(+5.23%)
Nov 01, 2002 21.49 21.80 21.31 21.80 133,811 +0.30(+1.41%)
Oct 31, 2002 21.52 21.52 21.28 21.50 126,975 +0.05(+0.22%)
Oct 30, 2002 20.49 21.57 20.49 21.45 877,772 +1.30(+6.45%)
Oct 29, 2002 19.19 20.19 19.19 20.15 137,156 +0.96(+5.02%)
Oct 28, 2002 18.89 19.66 18.87 19.19 249,296 +0.32(+1.71%)
Oct 25, 2002 18.78 18.87 18.77 18.87 20,798 +0.07(+0.37%)
Oct 24, 2002 18.97 18.97 18.60 18.80 115,775 -0.17(-0.91%)
Oct 23, 2002 19.18 19.18 18.74 18.97 72,868 +0.10(+0.51%)
Oct 22, 2002 18.56 19.32 18.56 18.87 56,142 +0.24(+1.29%)
Oct 21, 2002 18.74 18.74 18.48 18.63 68,214 -0.27(-1.45%)
Oct 18, 2002 18.91 18.98 18.71 18.91 60,069 -0.14(-0.72%)
Oct 17, 2002 18.49 19.04 18.34 19.04 141,519 +0.83(+4.57%)
Oct 16, 2002 19.21 19.21 18.21 18.21 137,738 -1.00(-5.19%)
Oct 15, 2002 19.25 19.49 18.98 19.21 58,178 +0.14(+0.72%)
Oct 14, 2002 18.91 19.35 18.91 19.07 51,633 +0.06(+0.33%)
Oct 11, 2002 17.86 19.84 17.86 19.01 140,647 +1.22(+6.88%)
Oct 10, 2002 17.15 17.81 17.02 17.79 110,976 +0.56(+3.23%)
Oct 09, 2002 17.58 17.58 17.09 17.23 70,541 -0.34(-1.96%)
Oct 08, 2002 17.90 18.08 17.49 17.57 147,192 -0.28(-1.58%)
Oct 07, 2002 17.64 18.22 17.39 17.86 161,300 +0.22(+1.25%)
Oct 04, 2002 19.66 19.66 17.20 17.64 472,266 -2.13(-10.78%)
Oct 03, 2002 20.15 20.15 19.43 19.77 154,319 -0.39(-1.91%)
Oct 02, 2002 21.17 21.17 20.14 20.15 183,408 -0.85(-4.03%)
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.