Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.52 24.91 23.52 24.77 112,694 +1.28(+5.47%)
Jan 28, 2016 22.97 23.53 22.79 23.48 70,382 +0.81(+3.58%)
Jan 27, 2016 21.76 23.34 21.62 22.67 75,030 +1.03(+4.77%)
Jan 26, 2016 21.43 21.87 21.43 21.64 70,392 +0.26(+1.21%)
Jan 25, 2016 21.30 21.72 20.90 21.38 72,072 -0.14(-0.67%)
Jan 22, 2016 21.47 21.94 21.33 21.53 83,684 +0.30(+1.40%)
Jan 21, 2016 21.05 21.63 20.99 21.23 64,034 +0.14(+0.68%)
Jan 20, 2016 20.29 21.19 20.29 21.08 198,209 +0.52(+2.51%)
Jan 19, 2016 20.19 20.85 19.87 20.57 171,561 +0.55(+2.73%)
Jan 15, 2016 21.17 20.02 20.02 20.02 268,188 -1.64(-7.57%)
Jan 14, 2016 21.72 22.70 21.48 21.66 113,025 +0.13(+0.60%)
Jan 13, 2016 22.58 22.88 21.29 21.53 108,335 -1.05(-4.64%)
Jan 12, 2016 23.46 23.46 22.24 22.58 77,178 -0.80(-3.41%)
Jan 11, 2016 23.69 23.85 23.08 23.38 112,387 -0.21(-0.87%)
Jan 08, 2016 25.00 25.00 23.48 23.58 80,729 -1.25(-5.02%)
Jan 07, 2016 25.37 25.69 24.70 24.83 80,615 -0.93(-3.63%)
Jan 06, 2016 23.95 26.08 23.95 25.76 200,039 +1.56(+6.43%)
Jan 05, 2016 24.09 24.33 23.80 24.21 52,072 +0.25(+1.05%)
Jan 04, 2016 23.45 24.18 23.05 23.96 58,164 -0.02(-0.10%)
Dec 31, 2015 24.56 23.98 23.98 23.98 49,766 -0.57(-2.32%)
Dec 30, 2015 24.72 24.83 24.45 24.55 31,525 -0.28(-1.13%)
Dec 29, 2015 24.26 24.95 24.18 24.83 32,235 +0.68(+2.83%)
Dec 28, 2015 24.40 24.59 23.94 24.15 38,144 -0.42(-1.70%)
Dec 24, 2015 24.81 24.56 24.56 24.56 40,945 -0.33(-1.31%)
Dec 23, 2015 24.74 24.95 24.50 24.89 34,513 +0.07(+0.28%)
Dec 22, 2015 24.40 24.97 24.21 24.82 70,334 +0.27(+1.08%)
Dec 21, 2015 24.81 24.84 23.95 24.56 74,795 +0.00(+0.00%)
Dec 18, 2015 24.47 24.87 23.93 24.56 174,705 -0.01(-0.03%)
Dec 17, 2015 24.29 25.02 24.02 24.56 54,251 +0.17(+0.72%)
Dec 16, 2015 23.59 24.50 23.55 24.39 87,026 +0.89(+3.78%)
Dec 15, 2015 22.82 23.58 22.22 23.50 79,041 +0.78(+3.44%)
Dec 14, 2015 23.28 23.55 22.50 22.72 63,076 -0.62(-2.64%)
Dec 11, 2015 23.76 23.99 23.33 23.33 72,356 -0.90(-3.71%)
Dec 10, 2015 23.50 24.46 23.41 24.23 75,751 +0.85(+3.62%)
Dec 09, 2015 23.30 23.57 23.27 23.39 73,560 +0.11(+0.49%)
Dec 08, 2015 23.20 23.54 22.99 23.27 32,363 -0.05(-0.23%)
Dec 07, 2015 23.51 23.61 23.16 23.33 90,730 -0.26(-1.12%)
Dec 04, 2015 23.88 24.47 22.97 23.59 97,705 -0.32(-1.33%)
Dec 03, 2015 23.03 24.69 22.90 23.91 302,185 +1.20(+5.29%)
Dec 02, 2015 22.80 22.85 22.59 22.71 95,093 -0.04(-0.17%)
Dec 01, 2015 22.89 22.89 22.39 22.74 63,422 +0.10(+0.43%)
Nov 30, 2015 22.93 22.93 22.62 22.65 100,283 -0.14(-0.63%)
Nov 27, 2015 22.58 22.97 22.48 22.79 60,674 +0.14(+0.60%)
Nov 25, 2015 22.49 22.65 22.65 22.65 91,979 +0.08(+0.37%)
Nov 24, 2015 22.34 22.65 22.20 22.57 26,580 +0.02(+0.07%)
Nov 23, 2015 22.57 22.67 22.24 22.55 50,992 -0.11(-0.47%)
Nov 20, 2015 22.65 23.17 22.59 22.66 48,117 +0.14(+0.64%)
Nov 19, 2015 22.67 22.74 22.35 22.52 35,656 -0.20(-0.90%)
Nov 18, 2015 22.22 22.75 22.22 22.72 42,344 +0.51(+2.28%)
Nov 17, 2015 22.80 22.92 22.16 22.21 30,639 -0.45(-2.00%)
Nov 16, 2015 22.40 22.74 22.11 22.67 37,551 +0.03(+0.13%)
Nov 13, 2015 22.33 22.74 22.06 22.64 33,071 +0.15(+0.67%)
Nov 12, 2015 23.01 23.01 22.44 22.49 31,044 -0.69(-2.97%)
Nov 11, 2015 23.09 23.61 22.89 23.17 79,729 +0.20(+0.89%)
Nov 10, 2015 22.67 22.99 22.63 22.97 26,307 +0.11(+0.50%)
Nov 09, 2015 23.08 23.28 22.56 22.86 31,336 +0.05(+0.23%)
Nov 06, 2015 22.85 23.02 22.60 22.80 35,742 +0.05(+0.23%)
Nov 05, 2015 22.97 22.97 22.49 22.75 27,060 +0.08(+0.37%)
Nov 04, 2015 22.72 22.73 22.55 22.67 38,647 +0.05(+0.23%)
Nov 03, 2015 23.11 23.36 22.59 22.62 63,121 -0.60(-2.60%)
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.