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, 2013 24.10 24.29 23.86 24.28 26,512 -0.02(-0.09%)
Sep 27, 2013 24.16 24.42 23.73 24.30 13,996 -0.08(-0.33%)
Sep 26, 2013 24.29 24.48 24.10 24.38 17,743 -0.11(-0.45%)
Sep 25, 2013 24.65 24.72 24.40 24.49 9,644 -0.13(-0.53%)
Sep 24, 2013 24.76 25.00 24.40 24.62 22,341 -0.12(-0.47%)
Sep 23, 2013 24.89 25.04 24.52 24.74 34,943 -0.22(-0.87%)
Sep 20, 2013 25.27 25.27 24.92 24.96 43,031 -0.13(-0.52%)
Sep 19, 2013 24.61 25.11 24.22 25.09 61,813 +0.59(+2.41%)
Sep 18, 2013 23.81 24.87 23.62 24.50 63,508 +0.76(+3.19%)
Sep 17, 2013 23.85 24.06 23.52 23.74 19,950 -0.01(-0.03%)
Sep 16, 2013 23.74 24.03 23.68 23.75 31,837 +0.29(+1.24%)
Sep 13, 2013 23.53 23.76 23.21 23.46 20,670 +0.08(+0.34%)
Sep 12, 2013 23.49 23.62 23.23 23.38 28,896 -0.01(-0.06%)
Sep 11, 2013 23.92 24.11 23.30 23.39 71,270 -0.70(-2.92%)
Sep 10, 2013 24.07 24.23 23.65 24.09 26,578 +0.14(+0.57%)
Sep 09, 2013 23.89 24.12 23.50 23.96 21,794 +0.23(+0.98%)
Sep 06, 2013 24.09 24.39 23.27 23.72 35,500 -0.33(-1.36%)
Sep 05, 2013 24.49 24.62 23.96 24.05 65,022 -0.17(-0.69%)
Sep 04, 2013 24.06 24.41 23.69 24.22 45,756 +0.27(+1.12%)
Sep 03, 2013 24.45 24.65 23.89 23.95 27,296 -0.43(-1.78%)
Aug 30, 2013 24.52 24.52 23.41 24.38 56,187 -0.23(-0.94%)
Aug 29, 2013 23.34 24.64 23.12 24.62 27,762 +0.33(+1.37%)
Aug 28, 2013 24.60 24.78 24.04 24.28 23,647 -0.12(-0.50%)
Aug 27, 2013 25.28 25.28 24.28 24.41 30,863 -1.03(-4.05%)
Aug 26, 2013 26.00 26.22 25.32 25.44 31,700 -0.40(-1.54%)
Aug 23, 2013 25.10 25.90 24.81 25.83 91,205 +0.73(+2.92%)
Aug 22, 2013 24.66 25.18 24.66 25.10 26,073 +0.45(+1.82%)
Aug 21, 2013 23.84 25.18 23.70 24.65 83,748 +0.36(+1.46%)
Aug 20, 2013 23.66 24.34 23.27 24.30 28,406 +0.34(+1.42%)
Aug 19, 2013 24.33 24.38 23.95 23.96 43,728 -0.33(-1.34%)
Aug 16, 2013 23.90 24.44 23.83 24.28 48,880 +0.20(+0.84%)
Aug 15, 2013 23.99 24.48 23.86 24.08 42,711 -0.15(-0.63%)
Aug 14, 2013 24.49 24.49 23.86 24.23 47,021 -0.39(-1.59%)
Aug 13, 2013 23.78 24.62 23.78 24.62 46,283 +0.84(+3.53%)
Aug 12, 2013 23.43 23.90 23.33 23.78 33,842 +0.32(+1.36%)
Aug 09, 2013 22.71 24.41 22.71 23.46 107,052 +0.99(+4.42%)
Aug 08, 2013 22.11 23.17 21.71 22.47 64,667 +0.57(+2.61%)
Aug 07, 2013 22.20 22.22 21.65 21.90 33,779 -0.33(-1.47%)
Aug 06, 2013 22.57 22.57 22.17 22.22 14,397 -0.36(-1.57%)
Aug 05, 2013 22.47 22.61 22.29 22.58 16,339 -0.03(-0.13%)
Aug 02, 2013 22.49 23.49 21.87 22.61 130,400 +0.07(+0.29%)
Aug 01, 2013 22.83 22.83 22.32 22.54 15,666 +0.01(+0.06%)
Jul 31, 2013 22.74 23.05 22.49 22.53 17,876 -0.16(-0.70%)
Jul 30, 2013 22.81 22.90 22.52 22.69 11,801 -0.09(-0.38%)
Jul 29, 2013 23.39 23.51 22.70 22.78 14,533 -0.45(-1.93%)
Jul 26, 2013 23.55 23.55 23.12 23.22 22,263 -0.51(-2.14%)
Jul 25, 2013 23.18 23.79 23.12 23.73 33,844 +0.59(+2.57%)
Jul 24, 2013 23.53 23.53 23.05 23.14 58,948 -0.20(-0.84%)
Jul 23, 2013 23.97 23.97 23.14 23.33 32,362 -0.48(-2.01%)
Jul 22, 2013 23.48 24.02 23.46 23.81 31,705 +0.09(+0.40%)
Jul 19, 2013 23.83 24.06 23.49 23.72 66,166 -0.20(-0.82%)
Jul 18, 2013 23.53 24.16 23.35 23.91 77,277 +0.43(+1.82%)
Jul 17, 2013 23.51 23.55 23.30 23.49 10,214 +0.12(+0.50%)
Jul 16, 2013 23.44 23.77 22.94 23.37 60,229 -0.14(-0.62%)
Jul 15, 2013 22.75 23.80 22.75 23.51 42,641 +0.85(+3.74%)
Jul 12, 2013 22.40 22.77 22.40 22.67 18,704 +0.06(+0.26%)
Jul 11, 2013 22.60 22.62 22.04 22.61 50,290 +0.30(+1.36%)
Jul 10, 2013 21.55 22.49 21.45 22.30 49,758 +0.69(+3.18%)
Jul 09, 2013 21.70 21.79 21.50 21.62 30,020 +0.09(+0.44%)
Jul 08, 2013 21.82 21.82 21.02 21.52 32,337 -0.30(-1.36%)
Jul 05, 2013 21.80 21.87 21.38 21.82 16,576 +0.20(+0.94%)
Jul 03, 2013 21.20 21.62 21.20 21.62 16,809 +0.26(+1.22%)
Jul 02, 2013 20.41 21.68 20.15 21.36 70,518 +0.31(+1.48%)
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.