Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.56 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.87 32.09 31.49 31.67 51,622 -0.40(-1.26%)
Oct 28, 2016 32.35 32.58 31.92 32.08 23,688 -0.26(-0.82%)
Oct 27, 2016 32.44 32.52 32.03 32.34 84,735 +0.17(+0.53%)
Oct 26, 2016 32.60 32.78 32.16 32.17 24,080 -0.62(-1.89%)
Oct 25, 2016 32.78 32.99 32.47 32.79 43,066 -0.02(-0.07%)
Oct 24, 2016 32.44 33.02 32.44 32.81 25,515 +0.49(+1.51%)
Oct 21, 2016 31.91 32.41 31.71 32.32 21,417 +0.12(+0.36%)
Oct 20, 2016 32.63 32.94 32.13 32.21 40,510 -0.39(-1.19%)
Oct 19, 2016 32.26 32.73 32.26 32.60 54,837 +0.50(+1.57%)
Oct 18, 2016 32.08 32.21 31.78 32.09 49,600 +0.30(+0.95%)
Oct 17, 2016 31.94 32.11 31.74 31.79 30,786 +0.12(+0.39%)
Oct 14, 2016 31.78 32.15 31.65 31.66 54,747 +0.24(+0.77%)
Oct 13, 2016 31.92 31.92 30.92 31.42 54,475 -0.60(-1.87%)
Oct 12, 2016 31.91 32.16 31.58 32.02 41,081 +0.19(+0.58%)
Oct 11, 2016 32.18 32.49 31.78 31.84 73,033 -0.26(-0.82%)
Oct 10, 2016 31.79 32.33 31.76 32.10 108,023 +0.47(+1.50%)
Oct 07, 2016 31.69 31.85 31.42 31.63 51,732 -0.02(-0.07%)
Oct 06, 2016 31.45 31.82 31.34 31.65 40,172 +0.31(+0.99%)
Oct 05, 2016 30.97 31.63 30.67 31.34 62,437 +0.53(+1.71%)
Oct 04, 2016 31.46 31.46 30.61 30.81 57,911 -0.64(-2.05%)
Oct 03, 2016 30.56 31.65 30.45 31.46 90,302 +0.81(+2.66%)
Sep 30, 2016 31.10 31.10 30.51 30.64 65,641 -0.29(-0.95%)
Sep 29, 2016 31.45 31.57 30.71 30.94 51,247 -0.63(-1.99%)
Sep 28, 2016 31.35 31.66 31.12 31.56 60,824 +0.18(+0.57%)
Sep 27, 2016 31.64 31.73 31.28 31.39 39,740 -0.22(-0.71%)
Sep 26, 2016 32.25 32.38 31.59 31.61 49,878 -0.86(-2.65%)
Sep 23, 2016 32.67 32.85 31.82 32.47 187,395 -0.36(-1.09%)
Sep 22, 2016 32.31 32.97 31.80 32.83 141,545 +0.74(+2.32%)
Sep 21, 2016 31.86 32.43 31.80 32.08 62,746 +0.40(+1.25%)
Sep 20, 2016 32.25 32.38 31.63 31.69 29,411 -0.29(-0.90%)
Sep 19, 2016 32.90 33.16 31.84 31.98 77,053 -0.83(-2.53%)
Sep 16, 2016 31.46 32.91 31.46 32.81 121,928 +1.11(+3.50%)
Sep 15, 2016 31.15 31.72 31.05 31.70 108,603 +0.39(+1.24%)
Sep 14, 2016 29.47 31.35 29.35 31.31 242,260 +1.73(+5.85%)
Sep 13, 2016 30.29 30.59 29.49 29.58 96,758 -1.05(-3.42%)
Sep 12, 2016 30.81 30.91 30.20 30.63 117,566 -0.30(-0.97%)
Sep 09, 2016 30.72 31.20 30.40 30.93 205,209 -0.08(-0.25%)
Sep 08, 2016 30.57 31.13 30.48 31.00 79,352 +0.55(+1.80%)
Sep 07, 2016 30.25 30.56 30.15 30.46 67,384 +0.18(+0.61%)
Sep 06, 2016 30.83 30.95 30.18 30.27 56,748 -0.46(-1.50%)
Sep 02, 2016 30.70 30.73 30.73 30.73 44,767 +0.04(+0.13%)
Sep 01, 2016 31.67 31.67 30.46 30.69 49,211 -0.89(-2.81%)
Aug 31, 2016 31.79 31.87 31.49 31.58 137,821 -0.16(-0.51%)
Aug 30, 2016 31.67 31.91 31.66 31.74 66,995 +0.11(+0.34%)
Aug 29, 2016 31.19 31.91 31.19 31.64 209,554 +0.62(+2.01%)
Aug 26, 2016 30.70 31.03 30.54 31.01 125,125 +0.52(+1.69%)
Aug 25, 2016 30.97 30.97 30.44 30.49 55,003 -0.47(-1.52%)
Aug 24, 2016 31.16 31.29 30.75 30.96 59,020 -0.18(-0.59%)
Aug 23, 2016 31.08 31.38 31.03 31.15 79,050 +0.12(+0.40%)
Aug 22, 2016 31.12 31.21 30.69 31.03 52,039 +0.02(+0.05%)
Aug 19, 2016 30.75 31.40 30.61 31.01 72,908 +0.19(+0.63%)
Aug 18, 2016 30.83 30.91 30.53 30.82 48,806 -0.11(-0.35%)
Aug 17, 2016 30.91 31.06 30.66 30.93 114,362 +0.02(+0.07%)
Aug 16, 2016 31.00 31.21 30.84 30.90 99,565 -0.01(-0.02%)
Aug 15, 2016 30.75 31.04 30.50 30.91 148,550 +0.79(+2.64%)
Aug 12, 2016 30.38 30.44 29.99 30.12 53,802 -0.45(-1.46%)
Aug 11, 2016 30.78 30.82 30.48 30.56 67,658 -0.09(-0.30%)
Aug 10, 2016 30.75 30.92 30.54 30.66 64,787 -0.02(-0.08%)
Aug 09, 2016 29.64 31.40 29.37 30.68 122,480 +1.34(+4.57%)
Aug 08, 2016 29.34 29.98 29.30 29.34 25,196 -0.05(-0.16%)
Aug 05, 2016 29.33 29.84 29.09 29.38 37,192 +0.25(+0.87%)
Aug 04, 2016 29.90 30.29 29.06 29.13 34,159 -0.68(-2.28%)
Aug 03, 2016 29.10 29.88 29.08 29.81 47,929 +0.83(+2.87%)
Aug 02, 2016 30.06 30.54 28.93 28.98 76,898 -1.05(-3.49%)
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.