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 (%)
Sep 30, 2003 19.01 19.03 18.52 18.56 99,776 -0.44(-2.32%)
Sep 29, 2003 19.09 19.09 18.93 19.00 57,160 -0.14(-0.75%)
Sep 26, 2003 19.77 19.77 18.93 19.15 126,829 -0.60(-3.03%)
Sep 25, 2003 20.35 20.35 19.73 19.75 312,129 -0.72(-3.53%)
Sep 24, 2003 20.56 20.56 20.53 20.47 35,925 -0.12(-0.57%)
Sep 23, 2003 20.41 20.58 20.40 20.58 75,923 +0.13(+0.64%)
Sep 22, 2003 20.45 20.61 20.35 20.45 68,796 -0.19(-0.93%)
Sep 19, 2003 20.66 20.67 20.56 20.65 31,707 -0.05(-0.23%)
Sep 18, 2003 20.69 20.73 20.61 20.69 66,469 +0.07(+0.33%)
Sep 17, 2003 20.87 21.01 20.63 20.63 133,811 -0.33(-1.57%)
Sep 16, 2003 20.54 21.03 20.76 20.96 45,815 +0.42(+2.04%)
Sep 15, 2003 20.61 20.76 20.54 20.54 22,398 -0.06(-0.30%)
Sep 12, 2003 20.54 20.74 20.53 20.60 47,561 +0.02(+0.10%)
Sep 11, 2003 20.39 20.65 20.39 20.58 46,106 +0.25(+1.25%)
Sep 10, 2003 20.14 20.71 20.11 20.32 59,633 +0.12(+0.61%)
Sep 09, 2003 20.12 20.21 19.90 20.20 42,906 +0.02(+0.10%)
Sep 08, 2003 19.73 20.28 19.73 20.18 35,925 +0.33(+1.66%)
Sep 05, 2003 20.46 20.46 19.76 19.85 71,705 -0.78(-3.80%)
Sep 04, 2003 20.79 20.90 20.63 20.63 27,634 -0.33(-1.57%)
Sep 03, 2003 20.66 21.14 20.63 20.96 126,829 +0.39(+1.91%)
Sep 02, 2003 20.33 20.76 20.33 20.57 95,558 +0.32(+1.56%)
Aug 29, 2003 20.45 20.45 20.04 20.25 25,889 -0.26(-1.27%)
Aug 28, 2003 20.63 20.63 20.21 20.52 30,543 -0.11(-0.53%)
Aug 27, 2003 19.61 20.74 19.61 20.63 68,650 +1.02(+5.19%)
Aug 26, 2003 19.69 19.69 19.37 19.61 65,596 -0.08(-0.38%)
Aug 25, 2003 19.32 20.14 19.25 19.68 116,357 +0.47(+2.43%)
Aug 22, 2003 18.08 19.35 17.94 19.22 177,736 +1.17(+6.48%)
Aug 21, 2003 17.23 18.46 17.23 18.05 109,957 +0.83(+4.83%)
Aug 20, 2003 17.22 17.33 17.13 17.22 20,798 -0.13(-0.75%)
Aug 19, 2003 17.31 17.48 17.06 17.35 37,670 +0.04(+0.24%)
Aug 18, 2003 17.17 17.46 17.13 17.31 39,270 +0.19(+1.08%)
Aug 15, 2003 17.06 17.22 16.96 17.12 11,781 +0.05(+0.32%)
Aug 14, 2003 17.02 17.17 16.90 17.06 17,744 +0.05(+0.28%)
Aug 13, 2003 17.02 17.14 16.84 17.02 20,653 +0.00(+0.00%)
Aug 12, 2003 16.81 17.02 16.80 17.02 35,634 +0.24(+1.43%)
Aug 11, 2003 16.71 16.78 16.64 16.78 20,071 +0.14(+0.83%)
Aug 08, 2003 16.95 16.95 16.54 16.64 38,543 -0.21(-1.22%)
Aug 07, 2003 16.71 16.88 16.57 16.84 53,669 +0.00(+0.00%)
Aug 06, 2003 16.88 16.97 16.84 16.84 31,707 -0.07(-0.41%)
Aug 05, 2003 16.86 16.91 16.81 16.91 29,380 +0.05(+0.33%)
Aug 04, 2003 16.98 16.98 16.57 16.86 18,471 -0.07(-0.41%)
Aug 01, 2003 17.59 17.59 16.84 16.93 56,142 -0.67(-3.79%)
Jul 31, 2003 17.67 17.67 17.57 17.59 44,943 -0.04(-0.23%)
Jul 30, 2003 17.70 17.82 17.52 17.64 63,705 -0.04(-0.23%)
Jul 29, 2003 18.12 18.25 17.61 17.68 44,943 -0.34(-1.91%)
Jul 28, 2003 17.40 18.03 17.40 18.02 37,234 +0.63(+3.60%)
Jul 25, 2003 17.36 17.50 17.26 17.39 20,653 +0.10(+0.60%)
Jul 24, 2003 16.93 17.46 16.93 17.29 63,851 +0.53(+3.16%)
Jul 23, 2003 16.47 16.76 16.43 16.76 27,780 +0.28(+1.71%)
Jul 22, 2003 16.62 16.64 15.99 16.48 32,289 -0.13(-0.79%)
Jul 21, 2003 17.06 17.06 16.56 16.61 24,725 -0.45(-2.66%)
Jul 18, 2003 16.90 17.14 16.90 17.06 13,962 +0.18(+1.06%)
Jul 17, 2003 17.09 17.21 16.88 16.89 53,088 -0.11(-0.65%)
Jul 16, 2003 16.78 17.07 16.62 17.00 74,323 +0.30(+1.77%)
Jul 15, 2003 16.67 16.85 16.60 16.70 46,688 +0.09(+0.54%)
Jul 14, 2003 16.67 16.67 16.49 16.61 46,252 +0.08(+0.46%)
Jul 11, 2003 16.64 16.67 16.47 16.54 11,926 -0.08(-0.46%)
Jul 10, 2003 16.91 16.91 16.29 16.61 43,052 -0.32(-1.91%)
Jul 09, 2003 16.65 16.98 16.58 16.93 35,343 +0.26(+1.57%)
Jul 08, 2003 16.46 16.67 16.23 16.67 20,217 +0.23(+1.42%)
Jul 07, 2003 16.33 16.48 16.26 16.44 34,325 +0.27(+1.70%)
Jul 03, 2003 16.50 16.50 16.16 16.16 25,744 -0.37(-2.24%)
Jul 02, 2003 15.85 16.62 15.85 16.54 94,104 +0.65(+4.07%)
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.