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 12.76 12.81 12.63 12.76 92,478 -0.01(-0.06%)
Dec 29, 2011 12.48 12.94 12.45 12.76 71,404 +0.36(+2.91%)
Dec 28, 2011 12.72 12.72 12.37 12.40 45,188 -0.35(-2.72%)
Dec 27, 2011 12.59 12.82 12.38 12.75 28,488 +0.16(+1.29%)
Dec 23, 2011 12.96 12.96 12.47 12.59 48,870 -0.11(-0.84%)
Dec 21, 2011 12.47 12.74 12.38 12.69 56,412 +0.17(+1.36%)
Dec 20, 2011 12.53 12.57 12.36 12.52 136,989 +0.20(+1.61%)
Dec 19, 2011 12.45 12.56 12.25 12.33 78,158 -0.06(-0.51%)
Dec 16, 2011 12.48 12.57 12.29 12.39 109,711 -0.03(-0.23%)
Dec 15, 2011 12.55 12.58 12.25 12.42 67,526 +0.05(+0.40%)
Dec 14, 2011 11.96 12.38 11.96 12.37 58,043 +0.29(+2.40%)
Dec 13, 2011 12.33 12.52 11.99 12.08 53,982 -0.08(-0.64%)
Dec 12, 2011 12.16 12.24 11.94 12.16 73,725 -0.20(-1.60%)
Dec 09, 2011 12.04 12.50 11.99 12.35 137,881 +0.35(+2.88%)
Dec 08, 2011 12.21 12.30 11.97 12.01 64,228 -0.30(-2.47%)
Dec 07, 2011 12.13 12.42 11.94 12.31 102,798 +0.11(+0.93%)
Dec 06, 2011 12.22 12.35 12.12 12.20 50,241 +0.01(+0.06%)
Dec 05, 2011 12.11 12.26 11.95 12.19 89,590 +0.30(+2.49%)
Dec 02, 2011 11.89 12.08 11.79 11.89 50,531 +0.15(+1.26%)
Dec 01, 2011 11.89 11.89 11.46 11.75 112,223 -0.25(-2.06%)
Nov 30, 2011 11.93 12.00 11.65 11.99 139,971 +0.48(+4.17%)
Nov 29, 2011 11.44 11.65 11.38 11.51 45,994 +0.03(+0.25%)
Nov 28, 2011 11.33 11.64 11.22 11.49 54,692 +0.41(+3.70%)
Nov 25, 2011 11.30 11.53 11.08 11.08 26,768 -0.26(-2.30%)
Nov 23, 2011 11.88 11.97 11.32 11.34 81,386 -0.65(-5.42%)
Nov 22, 2011 12.09 12.28 11.87 11.99 68,616 -0.06(-0.53%)
Nov 21, 2011 12.49 12.52 11.99 12.05 99,911 -0.62(-4.90%)
Nov 18, 2011 13.01 13.02 12.57 12.67 90,385 -0.30(-2.29%)
Nov 17, 2011 12.62 12.97 12.42 12.97 136,645 +0.40(+3.20%)
Nov 16, 2011 12.77 12.96 12.53 12.57 130,503 -0.32(-2.52%)
Nov 15, 2011 13.24 13.40 12.86 12.89 113,489 -0.41(-3.08%)
Nov 14, 2011 13.09 13.52 13.09 13.30 200,562 +0.08(+0.64%)
Nov 11, 2011 13.48 13.54 12.86 13.21 105,466 -0.06(-0.43%)
Nov 10, 2011 14.17 14.17 13.10 13.27 120,796 -0.20(-1.52%)
Nov 09, 2011 14.03 14.14 13.44 13.48 87,612 -0.86(-6.01%)
Nov 08, 2011 14.29 14.40 13.88 14.34 98,189 +0.16(+1.10%)
Nov 07, 2011 14.03 14.20 13.73 14.18 51,309 +0.06(+0.40%)
Nov 04, 2011 14.20 14.29 13.94 14.13 57,541 -0.26(-1.82%)
Nov 03, 2011 13.96 14.45 13.78 14.39 129,620 +0.65(+4.73%)
Nov 02, 2011 13.65 13.84 13.43 13.74 92,954 +0.38(+2.85%)
Nov 01, 2011 13.68 14.05 13.24 13.36 134,088 -0.89(-6.24%)
Oct 31, 2011 13.89 14.40 13.88 14.25 63,245 +0.06(+0.45%)
Oct 28, 2011 13.73 14.37 13.59 14.18 87,523 -0.08(-0.59%)
Oct 27, 2011 14.12 14.51 13.81 14.27 136,492 +0.74(+5.48%)
Oct 26, 2011 13.52 13.62 13.06 13.53 121,397 +0.22(+1.64%)
Oct 25, 2011 13.74 13.74 13.26 13.31 58,230 -0.60(-4.31%)
Oct 24, 2011 13.57 13.95 13.57 13.91 52,186 +0.35(+2.55%)
Oct 21, 2011 13.83 13.84 12.89 13.56 229,519 +0.01(+0.10%)
Oct 20, 2011 13.69 13.75 13.36 13.55 86,089 -0.09(-0.67%)
Oct 19, 2011 13.98 14.33 13.62 13.64 96,884 -0.44(-3.16%)
Oct 18, 2011 13.79 14.34 13.50 14.08 66,574 +0.41(+2.99%)
Oct 17, 2011 14.12 14.17 13.57 13.67 135,631 -0.67(-4.68%)
Oct 14, 2011 14.08 14.37 13.84 14.34 92,389 +0.44(+3.15%)
Oct 13, 2011 13.81 14.10 13.67 13.91 84,527 -0.08(-0.61%)
Oct 12, 2011 13.74 14.17 13.70 13.99 84,731 +0.33(+2.43%)
Oct 11, 2011 13.31 13.72 13.25 13.66 73,407 +0.26(+1.95%)
Oct 10, 2011 13.09 13.43 13.00 13.40 67,838 +0.59(+4.63%)
Oct 07, 2011 12.93 13.21 12.52 12.81 148,633 -0.03(-0.22%)
Oct 06, 2011 12.39 12.85 12.32 12.83 100,615 +0.33(+2.65%)
Oct 05, 2011 12.85 12.85 12.16 12.50 100,209 -0.30(-2.37%)
Oct 04, 2011 12.47 12.86 11.87 12.81 289,175 +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.