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 (%)
Oct 31, 2014 24.32 24.70 24.22 24.60 75,810 +0.66(+2.75%)
Oct 30, 2014 23.32 23.96 23.31 23.94 27,432 +0.60(+2.56%)
Oct 29, 2014 23.68 23.68 23.23 23.34 30,925 -0.41(-1.71%)
Oct 28, 2014 23.03 23.82 23.02 23.75 57,979 +0.83(+3.64%)
Oct 27, 2014 22.81 22.95 22.93 22.92 26,466 -0.01(-0.06%)
Oct 24, 2014 23.04 23.05 22.90 22.93 22,211 -0.04(-0.16%)
Oct 23, 2014 22.90 23.05 22.83 22.97 32,510 +0.11(+0.48%)
Oct 22, 2014 22.91 23.17 22.79 22.86 36,565 -0.09(-0.39%)
Oct 21, 2014 22.95 23.09 22.81 22.95 39,677 +0.01(+0.03%)
Oct 20, 2014 23.14 23.14 22.83 22.94 38,119 -0.17(-0.74%)
Oct 17, 2014 23.81 23.81 23.01 23.11 35,577 -0.38(-1.60%)
Oct 16, 2014 23.01 23.63 22.98 23.48 53,904 +0.47(+2.05%)
Oct 15, 2014 23.88 23.88 22.77 23.01 128,426 -1.23(-5.06%)
Oct 14, 2014 24.34 24.69 24.01 24.24 89,625 -0.06(-0.24%)
Oct 13, 2014 24.16 25.00 23.96 24.30 53,796 +0.21(+0.89%)
Oct 10, 2014 23.74 24.50 23.73 24.08 42,355 +0.21(+0.87%)
Oct 09, 2014 24.00 24.15 23.78 23.88 42,941 -0.37(-1.52%)
Oct 08, 2014 23.72 24.33 23.27 24.25 74,972 +0.44(+1.86%)
Oct 07, 2014 23.66 23.94 23.64 23.80 32,869 -0.07(-0.28%)
Oct 06, 2014 23.95 24.25 23.77 23.87 21,751 +0.03(+0.12%)
Oct 03, 2014 24.13 24.16 23.65 23.84 21,762 -0.02(-0.09%)
Oct 02, 2014 23.53 24.24 23.43 23.86 32,814 +0.40(+1.70%)
Oct 01, 2014 23.36 23.80 23.23 23.46 36,731 -0.28(-1.18%)
Sep 30, 2014 23.73 23.78 23.44 23.74 82,965 +0.10(+0.41%)
Sep 29, 2014 23.54 23.85 23.46 23.65 26,343 -0.18(-0.74%)
Sep 26, 2014 23.80 23.91 23.33 23.82 23,625 +0.02(+0.09%)
Sep 25, 2014 23.89 23.89 23.64 23.80 58,848 -0.07(-0.28%)
Sep 24, 2014 23.74 23.90 23.65 23.87 30,940 +0.09(+0.37%)
Sep 23, 2014 23.65 23.78 23.52 23.78 57,031 +0.13(+0.53%)
Sep 22, 2014 23.86 24.17 23.49 23.65 216,471 -0.44(-1.84%)
Sep 19, 2014 24.41 24.69 23.82 24.10 44,541 -0.28(-1.15%)
Sep 18, 2014 24.36 24.42 24.31 24.38 28,261 +0.03(+0.12%)
Sep 17, 2014 24.28 24.48 24.15 24.35 50,891 +0.05(+0.21%)
Sep 16, 2014 24.30 24.34 24.19 24.30 32,481 -0.01(-0.03%)
Sep 15, 2014 24.62 24.39 24.22 24.30 27,644 -0.08(-0.33%)
Sep 12, 2014 24.19 24.45 24.17 24.39 51,343 +0.16(+0.64%)
Sep 11, 2014 24.23 24.35 24.11 24.23 40,748 -0.05(-0.21%)
Sep 10, 2014 24.29 24.38 24.25 24.28 12,993 -0.07(-0.27%)
Sep 09, 2014 24.57 24.57 24.31 24.35 42,000 -0.32(-1.31%)
Sep 08, 2014 24.34 24.75 24.28 24.67 19,570 +0.38(+1.57%)
Sep 05, 2014 24.46 24.50 24.35 24.29 20,909 -0.24(-0.99%)
Sep 04, 2014 24.44 24.59 24.42 24.53 30,894 +0.16(+0.66%)
Sep 03, 2014 24.44 24.56 24.32 24.37 55,048 -0.01(-0.03%)
Sep 02, 2014 24.25 24.44 24.14 24.38 32,766 +0.16(+0.67%)
Aug 29, 2014 23.66 24.22 24.22 24.22 28,819 +0.59(+2.49%)
Aug 28, 2014 23.77 23.91 23.50 23.63 33,396 -0.22(-0.93%)
Aug 27, 2014 23.52 23.88 23.52 23.85 16,212 +0.38(+1.60%)
Aug 26, 2014 23.47 23.74 23.25 23.47 43,856 -0.01(-0.06%)
Aug 25, 2014 23.94 23.84 23.32 23.49 40,381 -0.35(-1.48%)
Aug 22, 2014 24.46 24.50 23.73 23.84 33,119 -0.77(-3.14%)
Aug 21, 2014 24.28 24.64 24.04 24.61 27,133 +0.40(+1.67%)
Aug 20, 2014 24.68 24.68 24.21 24.21 19,770 -0.54(-2.17%)
Aug 19, 2014 24.69 24.80 24.50 24.75 21,478 -0.08(-0.33%)
Aug 18, 2014 24.19 24.83 24.05 24.83 36,436 +0.83(+3.46%)
Aug 15, 2014 24.14 24.15 23.55 24.00 58,864 +0.10(+0.40%)
Aug 14, 2014 24.36 24.44 23.86 23.90 40,512 -0.49(-1.99%)
Aug 13, 2014 23.98 24.47 23.91 24.39 32,278 +0.42(+1.75%)
Aug 12, 2014 23.25 23.98 22.97 23.97 47,400 +0.53(+2.26%)
Aug 11, 2014 21.50 23.53 21.50 23.44 110,237 +2.13(+9.98%)
Aug 08, 2014 20.79 21.25 20.79 21.31 29,356 +0.45(+2.15%)
Aug 07, 2014 20.99 21.00 20.80 20.86 9,719 -0.13(-0.63%)
Aug 06, 2014 20.80 21.16 20.80 20.99 19,639 +0.15(+0.71%)
Aug 05, 2014 21.17 21.63 20.78 20.85 25,202 -0.49(-2.28%)
Aug 04, 2014 21.17 21.41 21.17 21.33 25,336 +0.19(+0.90%)
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.