Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.62 -0.11 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 21.06 21.17 20.92 21.09 229,984 +0.10(+0.49%)
Dec 30, 2002 20.98 21.03 20.90 20.99 72,641 +0.21(+1.03%)
Dec 27, 2002 21.03 21.03 20.68 20.77 43,730 -0.25(-1.21%)
Dec 26, 2002 20.99 21.11 20.96 21.03 54,771 +0.10(+0.49%)
Dec 24, 2002 20.73 21.03 20.73 20.92 23,681 +0.21(+1.00%)
Dec 23, 2002 20.48 20.81 20.48 20.72 317,735 +0.09(+0.43%)
Dec 20, 2002 20.75 20.75 20.44 20.63 96,904 -0.12(-0.60%)
Dec 19, 2002 20.86 20.86 20.56 20.75 274,005 -0.03(-0.17%)
Dec 18, 2002 21.24 21.24 20.79 20.79 92,690 -0.51(-2.39%)
Dec 17, 2002 21.27 21.36 20.99 21.30 78,598 +0.10(+0.45%)
Dec 16, 2002 20.73 21.27 20.73 21.20 101,553 +0.48(+2.33%)
Dec 13, 2002 21.58 21.65 20.72 20.72 62,617 -0.86(-3.99%)
Dec 12, 2002 21.51 21.68 21.44 21.58 16,852 +0.14(+0.67%)
Dec 11, 2002 21.13 21.61 21.13 21.43 53,319 +0.34(+1.60%)
Dec 10, 2002 21.81 21.85 20.75 21.10 119,859 -0.70(-3.19%)
Dec 09, 2002 22.16 22.16 21.61 21.79 32,398 -0.47(-2.10%)
Dec 06, 2002 22.03 22.71 21.80 22.26 100,245 -0.14(-0.64%)
Dec 05, 2002 21.85 22.71 21.85 22.40 82,811 +0.39(+1.75%)
Dec 04, 2002 21.89 22.03 21.75 22.02 20,339 +0.10(+0.44%)
Dec 03, 2002 21.86 22.02 21.82 21.92 21,647 +0.05(+0.22%)
Dec 02, 2002 21.70 21.88 21.51 21.87 52,156 +0.19(+0.89%)
Nov 29, 2002 22.13 22.13 21.61 21.68 22,373 -0.48(-2.17%)
Nov 27, 2002 21.51 22.16 21.51 22.16 109,834 +0.72(+3.37%)
Nov 26, 2002 21.72 21.90 21.40 21.44 162,427 -0.31(-1.42%)
Nov 25, 2002 21.68 21.94 21.68 21.75 92,255 +0.07(+0.32%)
Nov 22, 2002 21.79 21.83 21.60 21.68 89,785 -0.18(-0.82%)
Nov 21, 2002 22.13 22.56 21.54 21.86 136,421 -0.27(-1.21%)
Nov 20, 2002 21.55 22.19 21.55 22.13 44,892 +0.51(+2.36%)
Nov 19, 2002 21.48 22.30 21.48 21.62 41,696 +0.14(+0.67%)
Nov 18, 2002 21.34 21.77 21.31 21.48 64,070 +0.21(+0.97%)
Nov 15, 2002 21.03 21.41 20.79 21.27 35,594 +0.17(+0.78%)
Nov 14, 2002 20.66 21.20 20.66 21.10 65,958 +0.47(+2.27%)
Nov 13, 2002 20.72 20.72 20.31 20.64 60,873 -0.08(-0.40%)
Nov 12, 2002 20.48 20.99 20.48 20.72 142,959 +0.24(+1.18%)
Nov 11, 2002 20.71 20.79 20.48 20.48 59,566 -0.30(-1.42%)
Nov 08, 2002 20.86 20.86 20.50 20.77 67,847 -0.15(-0.72%)
Nov 07, 2002 21.27 21.27 20.55 20.92 102,425 -0.41(-1.94%)
Nov 06, 2002 22.34 22.37 21.28 21.34 109,543 -0.99(-4.44%)
Nov 05, 2002 22.89 22.92 22.05 22.33 113,902 -0.64(-2.79%)
Nov 04, 2002 22.09 23.40 21.89 22.97 168,238 +1.14(+5.23%)
Nov 01, 2002 21.52 21.83 21.34 21.83 133,660 +0.30(+1.41%)
Oct 31, 2002 21.54 21.54 21.30 21.52 126,832 +0.05(+0.22%)
Oct 30, 2002 20.51 21.59 20.51 21.48 876,787 +1.30(+6.45%)
Oct 29, 2002 19.21 20.21 19.21 20.17 137,002 +0.96(+5.02%)
Oct 28, 2002 18.91 19.69 18.89 19.21 249,016 +0.32(+1.71%)
Oct 25, 2002 18.80 18.89 18.79 18.89 20,775 +0.07(+0.37%)
Oct 24, 2002 18.99 18.99 18.63 18.82 115,645 -0.17(-0.91%)
Oct 23, 2002 19.20 19.20 18.76 18.99 72,787 +0.10(+0.51%)
Oct 22, 2002 18.58 19.34 18.58 18.89 56,079 +0.24(+1.29%)
Oct 21, 2002 18.76 18.76 18.50 18.65 68,138 -0.28(-1.45%)
Oct 18, 2002 18.93 19.00 18.73 18.93 60,002 -0.14(-0.72%)
Oct 17, 2002 18.52 19.07 18.36 19.07 141,361 +0.83(+4.57%)
Oct 16, 2002 19.23 19.23 18.23 18.23 137,583 -1.00(-5.19%)
Oct 15, 2002 19.27 19.51 19.00 19.23 58,113 +0.14(+0.72%)
Oct 14, 2002 18.93 19.38 18.93 19.09 51,575 +0.06(+0.33%)
Oct 11, 2002 17.88 19.86 17.88 19.03 140,489 +1.23(+6.88%)
Oct 10, 2002 17.17 17.83 17.04 17.81 110,851 +0.56(+3.23%)
Oct 09, 2002 17.60 17.60 17.10 17.25 70,462 -0.34(-1.96%)
Oct 08, 2002 17.92 18.10 17.51 17.59 147,027 -0.28(-1.58%)
Oct 07, 2002 17.66 18.24 17.41 17.88 161,119 +0.22(+1.25%)
Oct 04, 2002 19.69 19.69 17.22 17.66 471,736 -2.13(-10.78%)
Oct 03, 2002 20.17 20.17 19.45 19.79 154,145 -0.39(-1.91%)
Oct 02, 2002 21.19 21.19 20.17 20.17 183,202 -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.