Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

176.32 +1.59 (+0.91%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.58 44.58 44.58 0 -0.33(-0.75%)
Dec 29, 2016 45.54 46.02 44.80 44.91 42,747 -0.39(-0.86%)
Dec 28, 2016 45.52 46.04 45.04 45.30 45,965 -0.21(-0.46%)
Dec 27, 2016 45.19 45.82 45.04 45.51 19,476 +0.54(+1.21%)
Dec 23, 2016 44.97 44.97 44.97 0 -0.05(-0.10%)
Dec 22, 2016 44.92 45.42 44.23 45.01 42,490 -0.05(-0.12%)
Dec 21, 2016 45.72 45.72 44.98 45.07 34,387 -0.64(-1.40%)
Dec 20, 2016 44.67 46.31 43.46 45.71 92,698 +1.51(+3.42%)
Dec 19, 2016 44.50 44.94 43.60 44.20 58,858 -0.16(-0.37%)
Dec 16, 2016 44.73 45.42 44.23 44.36 160,670 -0.30(-0.68%)
Dec 15, 2016 44.77 45.48 44.49 44.66 85,041 -0.01(-0.02%)
Dec 14, 2016 44.37 44.76 43.99 44.67 56,325 +0.31(+0.70%)
Dec 13, 2016 44.17 44.57 43.62 44.36 66,761 +0.60(+1.36%)
Dec 12, 2016 43.86 44.63 43.53 43.76 86,108 -0.70(-1.57%)
Dec 09, 2016 44.20 44.59 42.96 44.46 95,476 +0.49(+1.11%)
Dec 08, 2016 43.45 44.53 42.86 43.97 55,329 +0.42(+0.96%)
Dec 07, 2016 43.08 43.87 42.64 43.55 69,591 +0.53(+1.24%)
Dec 06, 2016 41.83 43.50 41.43 43.02 99,287 +1.19(+2.85%)
Dec 05, 2016 40.38 41.90 40.38 41.83 83,591 +1.55(+3.85%)
Dec 02, 2016 40.52 40.57 39.41 40.28 102,638 -0.50(-1.24%)
Dec 01, 2016 41.86 42.44 40.46 40.78 69,436 -1.07(-2.56%)
Nov 30, 2016 42.72 42.72 41.16 41.85 78,146 -0.45(-1.06%)
Nov 29, 2016 40.48 43.08 39.38 42.30 137,222 +2.14(+5.33%)
Nov 28, 2016 41.11 41.52 40.00 40.16 85,577 -0.56(-1.37%)
Nov 25, 2016 41.25 41.77 40.70 40.72 29,494 -0.42(-1.02%)
Nov 23, 2016 41.14 41.14 41.14 0 +0.67(+1.65%)
Nov 22, 2016 40.84 41.34 40.19 40.47 80,553 +0.08(+0.19%)
Nov 21, 2016 41.25 41.25 40.07 40.39 58,266 -0.43(-1.06%)
Nov 18, 2016 39.65 41.26 39.50 40.83 74,865 +1.45(+3.68%)
Nov 17, 2016 37.96 39.61 37.72 39.38 112,323 -1.34(-3.29%)
Nov 16, 2016 38.29 40.77 38.29 40.72 115,472 +2.19(+5.69%)
Nov 15, 2016 38.16 38.66 37.34 38.53 94,552 +0.36(+0.95%)
Nov 14, 2016 37.97 40.10 37.53 38.16 175,158 +0.53(+1.42%)
Nov 11, 2016 36.57 37.75 36.46 37.63 238,621 +1.05(+2.88%)
Nov 10, 2016 37.74 38.40 36.26 36.57 170,440 -0.23(-0.63%)
Nov 09, 2016 31.78 37.74 31.78 36.81 251,631 +4.70(+14.62%)
Nov 08, 2016 32.16 32.40 31.39 32.11 35,611 -0.17(-0.53%)
Nov 07, 2016 31.61 32.40 31.32 32.28 54,766 +1.10(+3.53%)
Nov 04, 2016 31.00 31.72 30.29 31.18 33,354 +0.11(+0.35%)
Nov 03, 2016 30.92 31.39 30.92 31.07 54,291 +0.19(+0.60%)
Nov 02, 2016 31.05 31.61 30.85 30.89 39,026 -0.09(-0.28%)
Nov 01, 2016 31.76 31.83 30.82 30.97 66,541 -0.67(-2.11%)
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%)
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.