Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.07 20.07 19.50 19.57 103,293 -0.31(-1.56%)
Sep 29, 2015 20.27 20.27 19.43 19.88 50,102 -0.38(-1.86%)
Sep 28, 2015 20.57 20.58 20.22 20.26 40,766 -0.41(-1.97%)
Sep 25, 2015 21.13 21.13 20.57 20.67 63,918 -0.22(-1.05%)
Sep 24, 2015 20.39 21.13 20.39 20.88 73,923 +0.22(+1.06%)
Sep 23, 2015 20.90 21.08 20.32 20.67 75,315 -0.05(-0.25%)
Sep 22, 2015 21.29 21.37 20.68 20.72 55,135 -0.68(-3.17%)
Sep 21, 2015 21.34 21.59 21.01 21.40 64,243 -0.03(-0.14%)
Sep 18, 2015 20.25 21.47 20.09 21.43 131,315 +0.89(+4.34%)
Sep 17, 2015 20.52 20.76 20.42 20.54 48,757 -0.10(-0.48%)
Sep 16, 2015 20.57 20.70 20.57 20.64 47,280 +0.06(+0.29%)
Sep 15, 2015 19.96 20.72 19.93 20.57 41,830 +0.57(+2.87%)
Sep 14, 2015 20.20 20.22 19.77 20.00 47,787 -0.25(-1.23%)
Sep 11, 2015 19.71 21.11 19.71 20.25 79,130 +0.51(+2.60%)
Sep 10, 2015 19.24 20.02 19.24 19.74 104,288 +0.43(+2.21%)
Sep 09, 2015 17.42 19.82 17.42 19.31 116,519 +2.04(+11.82%)
Sep 08, 2015 16.98 17.40 16.89 17.27 64,575 +0.46(+2.72%)
Sep 04, 2015 17.09 16.81 16.81 16.81 41,724 -0.38(-2.18%)
Sep 03, 2015 17.26 17.47 17.11 17.19 31,071 -0.02(-0.09%)
Sep 02, 2015 17.09 17.40 16.89 17.20 32,768 +0.27(+1.60%)
Sep 01, 2015 17.48 17.55 16.73 16.93 51,044 -0.83(-4.65%)
Aug 31, 2015 17.42 17.79 16.84 17.76 57,911 +0.38(+2.16%)
Aug 28, 2015 17.63 17.67 17.25 17.38 41,948 -0.37(-2.07%)
Aug 27, 2015 18.49 18.49 17.53 17.75 37,477 -0.32(-1.79%)
Aug 26, 2015 17.61 18.15 17.10 18.07 85,531 +0.83(+4.83%)
Aug 25, 2015 18.63 18.63 17.17 17.24 54,515 -0.88(-4.84%)
Aug 24, 2015 17.44 18.30 17.44 18.12 57,226 -0.50(-2.66%)
Aug 21, 2015 18.23 18.88 18.23 18.61 59,940 -0.14(-0.72%)
Aug 20, 2015 18.90 18.90 18.60 18.75 37,755 -0.17(-0.87%)
Aug 19, 2015 18.93 19.05 18.69 18.91 36,718 -0.14(-0.71%)
Aug 18, 2015 19.07 19.15 18.67 19.05 37,518 -0.09(-0.47%)
Aug 17, 2015 19.92 19.92 18.95 19.14 31,357 -0.91(-4.53%)
Aug 14, 2015 18.48 20.07 18.47 20.04 95,312 +1.51(+8.13%)
Aug 13, 2015 18.97 18.97 18.49 18.54 53,500 -0.41(-2.14%)
Aug 12, 2015 19.50 19.53 18.64 18.94 63,735 -0.59(-3.03%)
Aug 11, 2015 20.97 20.97 19.50 19.53 46,559 -1.66(-7.82%)
Aug 10, 2015 19.50 21.61 19.50 21.19 81,044 +1.76(+9.03%)
Aug 07, 2015 19.33 19.46 19.08 19.44 31,920 +0.04(+0.19%)
Aug 06, 2015 19.47 19.55 19.39 19.40 22,263 -0.16(-0.84%)
Aug 05, 2015 19.62 19.78 19.41 19.56 25,469 -0.02(-0.08%)
Aug 04, 2015 19.98 19.98 19.50 19.58 25,570 -0.43(-2.14%)
Aug 03, 2015 20.02 20.20 19.88 20.01 31,478 -0.06(-0.30%)
Jul 31, 2015 20.19 20.19 19.75 20.07 39,074 -0.05(-0.26%)
Jul 30, 2015 20.62 20.64 20.12 20.12 16,746 -0.52(-2.51%)
Jul 29, 2015 19.67 20.70 19.65 20.64 44,858 +1.06(+5.40%)
Jul 28, 2015 19.68 19.83 19.51 19.58 34,765 -0.07(-0.34%)
Jul 27, 2015 19.84 19.84 19.58 19.65 14,099 -0.33(-1.65%)
Jul 24, 2015 20.05 20.10 19.88 19.98 38,646 -0.05(-0.26%)
Jul 23, 2015 20.84 20.84 19.98 20.03 43,510 -0.71(-3.44%)
Jul 22, 2015 21.18 21.18 20.67 20.74 22,313 -0.29(-1.39%)
Jul 21, 2015 21.16 21.33 21.00 21.03 24,114 +0.00(+0.00%)
Jul 20, 2015 21.28 21.28 21.00 21.03 21,688 -0.15(-0.71%)
Jul 17, 2015 21.28 21.28 21.16 21.18 28,180 -0.10(-0.46%)
Jul 16, 2015 21.39 21.39 21.23 21.28 21,216 -0.05(-0.21%)
Jul 15, 2015 21.49 21.49 21.31 21.33 18,814 -0.06(-0.28%)
Jul 14, 2015 21.35 21.50 21.32 21.39 30,797 -0.04(-0.18%)
Jul 13, 2015 21.43 21.70 21.39 21.42 27,119 -0.07(-0.35%)
Jul 10, 2015 21.57 21.74 21.39 21.50 31,081 +0.17(+0.81%)
Jul 09, 2015 21.54 21.79 21.30 21.33 34,846 +0.01(+0.04%)
Jul 08, 2015 21.32 21.40 21.30 21.32 34,861 -0.11(-0.52%)
Jul 07, 2015 22.08 22.08 21.31 21.43 34,405 -0.68(-3.05%)
Jul 06, 2015 21.90 22.23 21.79 22.11 37,438 -0.01(-0.03%)
Jul 02, 2015 21.94 22.11 22.11 22.11 24,661 +0.19(+0.86%)
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.