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 (%)
Oct 31, 2016 31.83 32.06 31.45 31.64 51,680 -0.40(-1.26%)
Oct 28, 2016 32.31 32.54 31.89 32.04 23,715 -0.26(-0.82%)
Oct 27, 2016 32.40 32.48 31.99 32.30 84,830 +0.17(+0.53%)
Oct 26, 2016 32.56 32.75 32.13 32.13 24,107 -0.62(-1.89%)
Oct 25, 2016 32.75 32.95 32.44 32.75 43,115 -0.02(-0.07%)
Oct 24, 2016 32.40 32.99 32.40 32.78 25,544 +0.49(+1.51%)
Oct 21, 2016 31.87 32.37 31.68 32.29 21,441 +0.12(+0.36%)
Oct 20, 2016 32.60 32.90 32.09 32.17 40,556 -0.39(-1.19%)
Oct 19, 2016 32.23 32.69 32.23 32.56 54,899 +0.50(+1.57%)
Oct 18, 2016 32.04 32.17 31.74 32.06 49,655 +0.30(+0.95%)
Oct 17, 2016 31.90 32.08 31.71 31.75 30,821 +0.12(+0.39%)
Oct 14, 2016 31.75 32.12 31.61 31.63 54,809 +0.24(+0.77%)
Oct 13, 2016 31.89 31.89 30.89 31.39 54,536 -0.60(-1.87%)
Oct 12, 2016 31.88 32.13 31.54 31.99 41,127 +0.19(+0.58%)
Oct 11, 2016 32.14 32.46 31.75 31.80 73,115 -0.26(-0.82%)
Oct 10, 2016 31.75 32.30 31.73 32.06 108,144 +0.47(+1.50%)
Oct 07, 2016 31.65 31.82 31.38 31.59 51,790 -0.02(-0.07%)
Oct 06, 2016 31.41 31.78 31.30 31.61 40,218 +0.31(+0.99%)
Oct 05, 2016 30.94 31.60 30.64 31.30 62,507 +0.53(+1.71%)
Oct 04, 2016 31.42 31.42 30.58 30.78 57,976 -0.64(-2.05%)
Oct 03, 2016 30.53 31.61 30.42 31.42 90,404 +0.81(+2.66%)
Sep 30, 2016 31.06 31.06 30.47 30.61 65,715 -0.29(-0.95%)
Sep 29, 2016 31.41 31.54 30.68 30.90 51,305 -0.63(-1.99%)
Sep 28, 2016 31.32 31.62 31.09 31.53 60,892 +0.18(+0.57%)
Sep 27, 2016 31.61 31.69 31.24 31.35 39,785 -0.22(-0.71%)
Sep 26, 2016 32.21 32.34 31.55 31.58 49,934 -0.86(-2.65%)
Sep 23, 2016 32.63 32.81 31.78 32.44 187,606 -0.36(-1.09%)
Sep 22, 2016 32.27 32.93 31.77 32.79 141,704 +0.74(+2.32%)
Sep 21, 2016 31.82 32.39 31.77 32.05 62,817 +0.40(+1.25%)
Sep 20, 2016 32.22 32.34 31.60 31.65 29,444 -0.29(-0.90%)
Sep 19, 2016 32.86 33.12 31.80 31.94 77,139 -0.83(-2.53%)
Sep 16, 2016 31.42 32.87 31.42 32.77 122,065 +1.11(+3.50%)
Sep 15, 2016 31.11 31.68 31.01 31.66 108,725 +0.39(+1.24%)
Sep 14, 2016 29.44 31.31 29.32 31.27 242,532 +1.73(+5.85%)
Sep 13, 2016 30.26 30.56 29.45 29.55 96,867 -1.05(-3.42%)
Sep 12, 2016 30.78 30.88 30.17 30.59 117,698 -0.30(-0.97%)
Sep 09, 2016 30.68 31.17 30.37 30.89 205,439 -0.08(-0.25%)
Sep 08, 2016 30.54 31.10 30.44 30.97 79,441 +0.55(+1.80%)
Sep 07, 2016 30.21 30.52 30.11 30.42 67,460 +0.18(+0.61%)
Sep 06, 2016 30.80 30.91 30.15 30.24 56,812 -0.46(-1.50%)
Sep 02, 2016 30.67 30.70 30.70 30.70 44,817 +0.04(+0.13%)
Sep 01, 2016 31.63 31.63 30.42 30.66 49,267 -0.89(-2.81%)
Aug 31, 2016 31.75 31.83 31.45 31.55 137,976 -0.16(-0.51%)
Aug 30, 2016 31.64 31.88 31.62 31.71 67,070 +0.11(+0.34%)
Aug 29, 2016 31.15 31.88 31.15 31.60 209,790 +0.62(+2.01%)
Aug 26, 2016 30.67 30.99 30.51 30.98 125,266 +0.52(+1.69%)
Aug 25, 2016 30.94 30.94 30.41 30.46 55,064 -0.47(-1.52%)
Aug 24, 2016 31.12 31.25 30.71 30.93 59,086 -0.18(-0.59%)
Aug 23, 2016 31.05 31.35 31.00 31.11 79,139 +0.12(+0.40%)
Aug 22, 2016 31.08 31.18 30.66 30.99 52,097 +0.02(+0.05%)
Aug 19, 2016 30.71 31.36 30.58 30.98 72,990 +0.19(+0.63%)
Aug 18, 2016 30.80 30.88 30.49 30.78 48,861 -0.11(-0.35%)
Aug 17, 2016 30.88 31.02 30.62 30.89 114,490 +0.02(+0.07%)
Aug 16, 2016 30.96 31.18 30.81 30.87 99,677 -0.01(-0.02%)
Aug 15, 2016 30.71 31.01 30.47 30.88 148,717 +0.79(+2.64%)
Aug 12, 2016 30.34 30.41 29.95 30.08 53,863 -0.45(-1.46%)
Aug 11, 2016 30.75 30.78 30.44 30.53 67,734 -0.09(-0.30%)
Aug 10, 2016 30.71 30.88 30.51 30.62 64,859 -0.02(-0.08%)
Aug 09, 2016 29.61 31.36 29.34 30.64 122,617 +1.34(+4.57%)
Aug 08, 2016 29.31 29.94 29.27 29.31 25,225 -0.05(-0.16%)
Aug 05, 2016 29.30 29.81 29.06 29.35 37,233 +0.25(+0.87%)
Aug 04, 2016 29.87 30.25 29.03 29.10 34,197 -0.68(-2.28%)
Aug 03, 2016 29.07 29.84 29.05 29.78 47,983 +0.83(+2.87%)
Aug 02, 2016 30.02 30.51 28.90 28.94 76,985 -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.