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 (%)
Dec 31, 2015 24.53 23.95 23.95 23.95 49,822 -0.57(-2.32%)
Dec 30, 2015 24.69 24.80 24.42 24.52 31,561 -0.28(-1.13%)
Dec 29, 2015 24.23 24.92 24.15 24.80 32,271 +0.68(+2.83%)
Dec 28, 2015 24.37 24.57 23.92 24.12 38,187 -0.42(-1.70%)
Dec 24, 2015 24.79 24.54 24.54 24.54 40,991 -0.33(-1.31%)
Dec 23, 2015 24.71 24.92 24.48 24.86 34,551 +0.07(+0.28%)
Dec 22, 2015 24.38 24.95 24.18 24.79 70,413 +0.27(+1.08%)
Dec 21, 2015 24.79 24.81 23.92 24.53 74,879 +0.00(+0.00%)
Dec 18, 2015 24.44 24.85 23.91 24.53 174,902 -0.01(-0.03%)
Dec 17, 2015 24.26 24.99 24.00 24.54 54,312 +0.17(+0.72%)
Dec 16, 2015 23.56 24.48 23.53 24.36 87,124 +0.89(+3.78%)
Dec 15, 2015 22.80 23.55 22.20 23.47 79,130 +0.78(+3.44%)
Dec 14, 2015 23.25 23.52 22.47 22.69 63,147 -0.61(-2.64%)
Dec 11, 2015 23.74 23.96 23.30 23.31 72,437 -0.90(-3.71%)
Dec 10, 2015 23.47 24.43 23.38 24.20 75,836 +0.85(+3.62%)
Dec 09, 2015 23.27 23.55 23.25 23.36 73,643 +0.11(+0.49%)
Dec 08, 2015 23.18 23.51 22.96 23.25 32,399 -0.05(-0.23%)
Dec 07, 2015 23.48 23.59 23.13 23.30 90,832 -0.26(-1.12%)
Dec 04, 2015 23.86 24.45 22.94 23.56 97,815 -0.32(-1.33%)
Dec 03, 2015 23.00 24.67 22.88 23.88 302,525 +1.20(+5.29%)
Dec 02, 2015 22.77 22.82 22.57 22.68 95,200 -0.04(-0.17%)
Dec 01, 2015 22.87 22.87 22.37 22.72 63,493 +0.10(+0.43%)
Nov 30, 2015 22.90 22.90 22.59 22.62 100,396 -0.14(-0.63%)
Nov 27, 2015 22.55 22.94 22.45 22.76 60,742 +0.14(+0.60%)
Nov 25, 2015 22.46 22.63 22.63 22.63 92,082 +0.08(+0.37%)
Nov 24, 2015 22.32 22.63 22.17 22.54 26,609 +0.02(+0.07%)
Nov 23, 2015 22.54 22.64 22.21 22.53 51,049 -0.11(-0.47%)
Nov 20, 2015 22.63 23.14 22.56 22.64 48,171 +0.14(+0.64%)
Nov 19, 2015 22.64 22.72 22.33 22.49 35,696 -0.20(-0.90%)
Nov 18, 2015 22.20 22.73 22.20 22.70 42,392 +0.51(+2.28%)
Nov 17, 2015 22.78 22.89 22.14 22.19 30,673 -0.45(-2.00%)
Nov 16, 2015 22.38 22.72 22.09 22.64 37,593 +0.03(+0.13%)
Nov 13, 2015 22.30 22.71 22.04 22.61 33,108 +0.15(+0.67%)
Nov 12, 2015 22.98 22.98 22.42 22.46 31,078 -0.69(-2.97%)
Nov 11, 2015 23.07 23.59 22.87 23.15 79,819 +0.20(+0.89%)
Nov 10, 2015 22.64 22.96 22.60 22.94 26,336 +0.11(+0.50%)
Nov 09, 2015 23.06 23.25 22.54 22.83 31,371 +0.05(+0.23%)
Nov 06, 2015 22.82 22.99 22.57 22.78 35,782 +0.05(+0.23%)
Nov 05, 2015 22.94 22.94 22.47 22.73 27,090 +0.08(+0.37%)
Nov 04, 2015 22.70 22.70 22.52 22.64 38,690 +0.05(+0.23%)
Nov 03, 2015 23.08 23.34 22.56 22.59 63,192 -0.60(-2.60%)
Nov 02, 2015 22.18 23.31 22.18 23.19 50,281 +1.03(+4.67%)
Oct 30, 2015 22.42 22.42 21.74 22.16 47,488 -0.27(-1.21%)
Oct 29, 2015 22.97 23.11 22.30 22.43 33,969 -0.77(-3.32%)
Oct 28, 2015 21.94 23.22 21.91 23.20 61,460 +1.34(+6.15%)
Oct 27, 2015 21.84 22.08 21.69 21.86 54,087 -0.02(-0.10%)
Oct 26, 2015 22.46 22.80 21.76 21.88 27,673 -0.79(-3.50%)
Oct 23, 2015 22.76 22.90 22.42 22.67 65,233 +0.03(+0.13%)
Oct 22, 2015 21.77 22.64 21.77 22.64 22,297 +0.45(+2.04%)
Oct 21, 2015 22.52 22.77 22.13 22.19 69,161 -0.25(-1.11%)
Oct 20, 2015 22.24 22.60 22.19 22.44 23,748 +0.26(+1.19%)
Oct 19, 2015 22.08 22.27 22.05 22.17 30,356 -0.01(-0.03%)
Oct 16, 2015 22.45 22.48 21.98 22.18 27,408 -0.20(-0.88%)
Oct 15, 2015 21.45 22.39 21.32 22.38 38,820 +1.00(+4.66%)
Oct 14, 2015 21.33 21.50 21.06 21.38 35,775 +0.19(+0.89%)
Oct 13, 2015 21.40 21.65 21.13 21.19 32,081 -0.37(-1.72%)
Oct 12, 2015 20.94 21.62 20.80 21.56 37,883 +0.57(+2.73%)
Oct 09, 2015 20.85 21.04 20.81 20.99 18,865 +0.20(+0.98%)
Oct 08, 2015 20.51 20.79 20.49 20.79 29,520 +0.20(+0.99%)
Oct 07, 2015 20.65 21.29 20.51 20.58 42,750 -0.13(-0.62%)
Oct 06, 2015 20.68 20.77 20.57 20.71 33,657 +0.18(+0.88%)
Oct 05, 2015 19.42 20.76 19.42 20.53 32,380 +1.15(+5.96%)
Oct 02, 2015 19.32 19.43 18.83 19.37 35,362 -0.06(-0.31%)
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.