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 (%)
Dec 30, 2011 12.75 12.79 12.62 12.74 92,582 -0.01(-0.05%)
Dec 29, 2011 12.47 12.93 12.44 12.75 71,484 +0.36(+2.91%)
Dec 28, 2011 12.71 12.71 12.35 12.39 45,239 -0.35(-2.72%)
Dec 27, 2011 12.58 12.81 12.37 12.74 28,520 +0.16(+1.29%)
Dec 23, 2011 12.94 12.94 12.46 12.57 48,925 -0.11(-0.84%)
Dec 21, 2011 12.45 12.72 12.37 12.68 56,475 +0.17(+1.36%)
Dec 20, 2011 12.52 12.55 12.35 12.51 137,143 +0.20(+1.61%)
Dec 19, 2011 12.44 12.55 12.23 12.31 78,246 -0.06(-0.51%)
Dec 16, 2011 12.47 12.55 12.28 12.38 109,834 -0.03(-0.23%)
Dec 15, 2011 12.53 12.57 12.23 12.40 67,602 +0.05(+0.40%)
Dec 14, 2011 11.95 12.37 11.95 12.35 58,108 +0.29(+2.40%)
Dec 13, 2011 12.32 12.50 11.98 12.06 54,043 -0.08(-0.64%)
Dec 12, 2011 12.15 12.23 11.93 12.14 73,808 -0.20(-1.60%)
Dec 09, 2011 12.02 12.49 11.98 12.34 138,036 +0.35(+2.88%)
Dec 08, 2011 12.19 12.29 11.95 11.99 64,301 -0.30(-2.47%)
Dec 07, 2011 12.12 12.40 11.93 12.30 102,914 +0.11(+0.93%)
Dec 06, 2011 12.21 12.34 12.11 12.18 50,297 +0.01(+0.06%)
Dec 05, 2011 12.09 12.25 11.93 12.18 89,691 +0.30(+2.49%)
Dec 02, 2011 11.88 12.06 11.78 11.88 50,588 +0.15(+1.26%)
Dec 01, 2011 11.87 11.87 11.45 11.73 112,349 -0.25(-2.06%)
Nov 30, 2011 11.92 11.99 11.63 11.98 140,129 +0.48(+4.17%)
Nov 29, 2011 11.42 11.64 11.37 11.50 46,046 +0.03(+0.25%)
Nov 28, 2011 11.32 11.63 11.21 11.47 54,753 +0.41(+3.70%)
Nov 25, 2011 11.29 11.51 11.06 11.06 26,798 -0.26(-2.30%)
Nov 23, 2011 11.87 11.95 11.30 11.32 81,478 -0.65(-5.42%)
Nov 22, 2011 12.08 12.26 11.85 11.97 68,693 -0.06(-0.53%)
Nov 21, 2011 12.48 12.51 11.98 12.04 100,024 -0.62(-4.90%)
Nov 18, 2011 13.00 13.00 12.56 12.66 90,486 -0.30(-2.29%)
Nov 17, 2011 12.61 12.96 12.40 12.95 136,799 +0.40(+3.20%)
Nov 16, 2011 12.76 12.94 12.52 12.55 130,650 -0.32(-2.52%)
Nov 15, 2011 13.22 13.38 12.84 12.88 113,617 -0.41(-3.08%)
Nov 14, 2011 13.08 13.50 13.08 13.28 200,788 +0.08(+0.64%)
Nov 11, 2011 13.47 13.52 12.85 13.20 105,584 -0.06(-0.43%)
Nov 10, 2011 14.16 14.16 13.09 13.26 120,932 -0.20(-1.52%)
Nov 09, 2011 14.02 14.12 13.43 13.46 87,711 -0.86(-6.01%)
Nov 08, 2011 14.27 14.38 13.86 14.32 98,299 +0.16(+1.09%)
Nov 07, 2011 14.02 14.19 13.71 14.17 51,367 +0.06(+0.40%)
Nov 04, 2011 14.19 14.28 13.93 14.11 57,605 -0.26(-1.82%)
Nov 03, 2011 13.94 14.43 13.76 14.37 129,766 +0.65(+4.73%)
Nov 02, 2011 13.64 13.82 13.41 13.72 93,059 +0.38(+2.85%)
Nov 01, 2011 13.67 14.03 13.22 13.34 134,239 -0.89(-6.24%)
Oct 31, 2011 13.87 14.38 13.86 14.23 63,316 +0.06(+0.45%)
Oct 28, 2011 13.71 14.35 13.57 14.17 87,621 -0.08(-0.59%)
Oct 27, 2011 14.10 14.50 13.79 14.25 136,646 +0.74(+5.48%)
Oct 26, 2011 13.50 13.61 13.04 13.51 121,533 +0.22(+1.64%)
Oct 25, 2011 13.73 13.73 13.24 13.29 58,296 -0.60(-4.32%)
Oct 24, 2011 13.56 13.93 13.56 13.89 52,244 +0.35(+2.55%)
Oct 21, 2011 13.81 13.83 12.88 13.55 229,777 +0.01(+0.10%)
Oct 20, 2011 13.67 13.74 13.35 13.53 86,186 -0.09(-0.67%)
Oct 19, 2011 13.96 14.31 13.61 13.62 96,993 -0.44(-3.16%)
Oct 18, 2011 13.78 14.33 13.48 14.07 66,649 +0.41(+2.99%)
Oct 17, 2011 14.10 14.16 13.56 13.66 135,783 -0.67(-4.67%)
Oct 14, 2011 14.07 14.36 13.83 14.33 92,493 +0.44(+3.15%)
Oct 13, 2011 13.79 14.08 13.65 13.89 84,622 -0.08(-0.61%)
Oct 12, 2011 13.73 14.15 13.69 13.98 84,826 +0.33(+2.43%)
Oct 11, 2011 13.29 13.70 13.24 13.64 73,489 +0.26(+1.95%)
Oct 10, 2011 13.07 13.41 12.99 13.38 67,914 +0.59(+4.63%)
Oct 07, 2011 12.91 13.19 12.50 12.79 148,800 -0.03(-0.22%)
Oct 06, 2011 12.37 12.84 12.30 12.82 100,728 +0.33(+2.65%)
Oct 05, 2011 12.83 12.83 12.15 12.49 100,321 -0.30(-2.37%)
Oct 04, 2011 12.45 12.85 11.86 12.79 289,500 +0.14(+1.11%)
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.