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, 2014 22.49 22.53 22.53 22.53 47,404 +0.19(+0.83%)
Dec 30, 2014 21.57 22.46 21.46 22.34 66,922 +0.80(+3.72%)
Dec 29, 2014 21.36 21.54 21.34 21.54 21,488 +0.23(+1.08%)
Dec 26, 2014 21.74 21.74 21.17 21.31 23,575 -0.37(-1.71%)
Dec 24, 2014 21.82 21.68 21.68 21.68 21,682 -0.06(-0.27%)
Dec 23, 2014 21.65 21.94 21.65 21.74 32,476 +0.25(+1.17%)
Dec 22, 2014 21.67 21.70 21.37 21.49 35,153 -0.23(-1.06%)
Dec 19, 2014 21.62 22.14 21.52 21.72 106,086 +0.00(+0.00%)
Dec 18, 2014 21.62 21.75 21.29 21.72 106,054 +0.44(+2.06%)
Dec 17, 2014 20.38 21.48 20.16 21.28 64,870 +1.05(+5.21%)
Dec 16, 2014 19.60 20.59 19.60 20.23 38,138 +0.61(+3.13%)
Dec 15, 2014 19.72 19.80 19.48 19.61 37,778 +0.11(+0.57%)
Dec 12, 2014 20.06 20.22 19.37 19.50 93,237 -0.83(-4.07%)
Dec 11, 2014 20.81 20.97 20.30 20.33 32,992 -0.41(-1.99%)
Dec 10, 2014 21.36 21.42 20.69 20.74 33,678 -0.64(-2.97%)
Dec 09, 2014 20.79 21.42 20.79 21.38 78,988 +0.34(+1.62%)
Dec 08, 2014 21.36 21.57 20.91 21.04 32,534 -0.44(-2.06%)
Dec 05, 2014 21.59 22.13 21.42 21.48 52,495 -0.11(-0.51%)
Dec 04, 2014 21.54 21.67 21.07 21.59 31,064 -0.10(-0.48%)
Dec 03, 2014 21.36 21.80 20.84 21.70 38,926 +0.24(+1.10%)
Dec 02, 2014 21.83 21.83 21.34 21.46 50,205 -0.24(-1.09%)
Dec 01, 2014 22.46 22.61 21.67 21.70 50,484 -0.77(-3.42%)
Nov 28, 2014 23.26 23.42 22.30 22.47 81,008 -0.90(-3.86%)
Nov 26, 2014 22.75 23.37 23.37 23.37 86,091 +0.64(+2.83%)
Nov 25, 2014 22.15 22.80 22.15 22.72 41,418 +0.56(+2.53%)
Nov 24, 2014 22.05 22.24 22.05 22.16 26,791 +0.14(+0.64%)
Nov 21, 2014 22.16 22.19 21.87 22.02 31,989 +0.12(+0.54%)
Nov 20, 2014 21.68 21.98 21.68 21.90 83,173 +0.00(+0.00%)
Nov 19, 2014 21.92 21.97 21.68 21.90 29,853 -0.08(-0.37%)
Nov 18, 2014 22.60 22.60 21.95 21.99 64,061 -0.49(-2.17%)
Nov 17, 2014 22.53 22.53 22.31 22.47 34,490 +0.15(+0.66%)
Nov 14, 2014 22.44 22.60 22.26 22.32 27,948 -0.19(-0.85%)
Nov 13, 2014 24.13 24.13 22.47 22.52 121,206 -1.71(-7.07%)
Nov 12, 2014 23.72 24.42 23.72 24.23 219,307 +0.22(+0.92%)
Nov 11, 2014 24.07 24.31 23.64 24.01 65,673 -0.21(-0.88%)
Nov 10, 2014 24.98 25.46 23.54 24.22 83,070 -0.69(-2.76%)
Nov 07, 2014 24.98 25.10 24.38 24.91 273,120 -0.07(-0.30%)
Nov 06, 2014 24.58 25.01 24.52 24.98 14,015 +0.21(+0.87%)
Nov 05, 2014 25.04 25.04 24.57 24.77 22,053 -0.01(-0.06%)
Nov 04, 2014 24.83 25.02 24.62 24.79 59,615 -0.11(-0.45%)
Nov 03, 2014 24.62 24.98 24.62 24.90 29,279 +0.30(+1.20%)
Oct 31, 2014 24.32 24.70 24.22 24.60 75,810 +0.66(+2.75%)
Oct 30, 2014 23.32 23.96 23.31 23.94 27,432 +0.60(+2.56%)
Oct 29, 2014 23.68 23.68 23.23 23.34 30,925 -0.41(-1.71%)
Oct 28, 2014 23.03 23.82 23.02 23.75 57,979 +0.83(+3.64%)
Oct 27, 2014 22.81 22.95 22.93 22.92 26,466 -0.01(-0.06%)
Oct 24, 2014 23.04 23.05 22.90 22.93 22,211 -0.04(-0.16%)
Oct 23, 2014 22.90 23.05 22.83 22.97 32,510 +0.11(+0.48%)
Oct 22, 2014 22.91 23.17 22.79 22.86 36,565 -0.09(-0.39%)
Oct 21, 2014 22.95 23.09 22.81 22.95 39,677 +0.01(+0.03%)
Oct 20, 2014 23.14 23.14 22.83 22.94 38,119 -0.17(-0.74%)
Oct 17, 2014 23.81 23.81 23.01 23.11 35,577 -0.38(-1.60%)
Oct 16, 2014 23.01 23.63 22.98 23.48 53,904 +0.47(+2.05%)
Oct 15, 2014 23.88 23.88 22.77 23.01 128,426 -1.23(-5.06%)
Oct 14, 2014 24.34 24.69 24.01 24.24 89,625 -0.06(-0.24%)
Oct 13, 2014 24.16 25.00 23.96 24.30 53,796 +0.21(+0.89%)
Oct 10, 2014 23.74 24.50 23.73 24.08 42,355 +0.21(+0.87%)
Oct 09, 2014 24.00 24.15 23.78 23.88 42,941 -0.37(-1.52%)
Oct 08, 2014 23.72 24.33 23.27 24.25 74,972 +0.44(+1.86%)
Oct 07, 2014 23.66 23.94 23.64 23.80 32,869 -0.07(-0.28%)
Oct 06, 2014 23.95 24.25 23.77 23.87 21,751 +0.03(+0.12%)
Oct 03, 2014 24.13 24.16 23.65 23.84 21,762 -0.02(-0.09%)
Oct 02, 2014 23.53 24.24 23.43 23.86 32,814 +0.40(+1.70%)
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.