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 (%)
Dec 31, 2012 22.69 23.45 22.53 23.36 50,051 +0.50(+2.20%)
Dec 28, 2012 22.69 23.09 22.63 22.86 45,110 -0.01(-0.03%)
Dec 27, 2012 22.71 23.08 22.59 22.86 90,762 +0.11(+0.47%)
Dec 26, 2012 22.84 22.99 22.56 22.76 71,647 -0.09(-0.38%)
Dec 24, 2012 22.33 22.86 22.19 22.84 29,745 +0.31(+1.37%)
Dec 21, 2012 22.89 22.89 22.35 22.53 86,235 -0.53(-2.30%)
Dec 20, 2012 22.77 23.14 22.61 23.07 44,630 +0.23(+1.01%)
Dec 19, 2012 23.02 23.10 22.75 22.84 49,248 -0.20(-0.87%)
Dec 18, 2012 22.96 23.28 22.63 23.04 37,758 +0.05(+0.22%)
Dec 17, 2012 22.20 23.08 22.12 22.99 87,207 +0.80(+3.63%)
Dec 14, 2012 22.55 22.61 21.90 22.18 63,317 -0.48(-2.12%)
Dec 13, 2012 22.97 23.09 22.50 22.66 49,604 -0.35(-1.53%)
Dec 12, 2012 23.75 23.75 22.91 23.02 52,333 -0.73(-3.08%)
Dec 11, 2012 23.83 23.93 23.55 23.75 69,523 -0.02(-0.09%)
Dec 10, 2012 23.54 23.85 23.12 23.77 44,568 +0.21(+0.91%)
Dec 07, 2012 23.62 23.66 23.40 23.55 30,261 +0.03(+0.12%)
Dec 06, 2012 23.70 23.73 23.40 23.52 65,649 -0.29(-1.20%)
Dec 05, 2012 23.85 23.98 23.57 23.81 44,163 -0.03(-0.12%)
Dec 04, 2012 24.15 24.23 23.78 23.84 48,273 -0.28(-1.16%)
Nov 30, 2012 24.73 24.73 24.08 24.12 129,103 -0.64(-2.60%)
Nov 29, 2012 24.83 24.83 24.52 24.76 93,347 +0.04(+0.14%)
Nov 28, 2012 24.55 24.78 24.28 24.73 78,551 +0.02(+0.09%)
Nov 27, 2012 24.83 25.01 24.65 24.70 83,798 -0.03(-0.12%)
Nov 26, 2012 24.10 24.79 24.10 24.73 78,836 +0.67(+2.80%)
Nov 23, 2012 24.10 24.33 23.88 24.06 53,824 +0.09(+0.36%)
Nov 21, 2012 23.40 24.07 23.25 23.97 69,501 +0.61(+2.61%)
Nov 20, 2012 23.08 23.50 22.85 23.37 188,070 +0.37(+1.62%)
Nov 19, 2012 22.26 23.22 22.26 22.99 211,614 +0.74(+3.35%)
Nov 16, 2012 21.62 22.45 21.25 22.25 76,007 +0.51(+2.34%)
Nov 15, 2012 21.55 21.82 21.14 21.74 145,561 +0.51(+2.39%)
Nov 14, 2012 20.63 21.55 20.59 21.23 83,403 -0.35(-1.63%)
Nov 13, 2012 20.90 21.67 20.90 21.58 146,832 +0.80(+3.86%)
Nov 12, 2012 20.24 21.35 20.09 20.78 147,130 +0.54(+2.69%)
Nov 09, 2012 19.81 20.24 19.81 20.24 102,293 +0.42(+2.10%)
Nov 08, 2012 19.57 20.17 19.57 19.82 47,505 +0.16(+0.80%)
Nov 07, 2012 19.91 19.91 19.48 19.66 48,470 -0.50(-2.49%)
Nov 06, 2012 20.22 20.28 19.92 20.16 26,704 +0.09(+0.43%)
Nov 05, 2012 20.04 20.19 19.77 20.08 17,627 -0.06(-0.28%)
Nov 02, 2012 20.17 20.19 20.00 20.14 25,665 +0.03(+0.14%)
Nov 01, 2012 20.22 20.22 19.94 20.11 22,701 -0.06(-0.32%)
Oct 31, 2012 20.20 20.21 19.57 20.17 25,633 -0.09(-0.42%)
Oct 26, 2012 20.09 20.26 20.26 20.26 47,759 +0.16(+0.82%)
Oct 25, 2012 20.05 20.12 19.84 20.09 98,905 +0.24(+1.19%)
Oct 24, 2012 19.77 20.01 19.71 19.86 38,534 +0.20(+1.02%)
Oct 23, 2012 19.40 19.71 19.31 19.66 39,354 +0.18(+0.92%)
Oct 19, 2012 19.61 19.61 19.34 19.48 49,084 -0.26(-1.34%)
Oct 18, 2012 19.63 19.93 19.53 19.74 49,537 +0.14(+0.73%)
Oct 17, 2012 19.48 19.69 19.34 19.60 19,388 +0.20(+1.03%)
Oct 16, 2012 19.37 19.40 19.21 19.40 24,643 +0.15(+0.78%)
Oct 15, 2012 18.98 19.30 18.93 19.25 69,631 +0.03(+0.15%)
Oct 12, 2012 18.97 19.24 18.76 19.22 129,365 +0.12(+0.64%)
Oct 11, 2012 19.04 19.13 18.80 19.10 8,645 +0.15(+0.79%)
Oct 10, 2012 18.97 19.00 18.78 18.95 13,240 -0.07(-0.38%)
Oct 09, 2012 19.06 19.11 18.74 19.02 63,115 +0.01(+0.04%)
Oct 08, 2012 18.86 19.04 18.70 19.01 31,472 +0.12(+0.64%)
Oct 05, 2012 18.79 18.90 18.68 18.89 11,708 +0.13(+0.69%)
Oct 04, 2012 18.47 18.76 18.37 18.76 25,267 +0.32(+1.71%)
Oct 03, 2012 18.62 18.62 18.41 18.45 9,951 -0.11(-0.58%)
Oct 02, 2012 18.70 18.70 18.34 18.55 11,930 -0.06(-0.35%)
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.