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 (%)
Feb 29, 2012 14.14 14.41 14.01 14.12 73,520 +0.05(+0.35%)
Feb 28, 2012 14.26 14.26 13.90 14.07 22,574 -0.18(-1.24%)
Feb 27, 2012 14.14 14.37 13.99 14.24 19,097 -0.05(-0.35%)
Feb 24, 2012 14.54 14.58 14.23 14.29 16,308 -0.30(-2.04%)
Feb 23, 2012 14.23 14.61 14.00 14.59 36,313 +0.33(+2.28%)
Feb 22, 2012 14.40 14.40 14.04 14.26 39,492 -0.09(-0.64%)
Feb 21, 2012 14.70 14.81 14.29 14.36 17,656 -0.25(-1.74%)
Feb 17, 2012 14.60 14.77 14.56 14.61 18,187 +0.06(+0.44%)
Feb 16, 2012 13.96 14.60 13.96 14.55 38,970 +0.53(+3.78%)
Feb 15, 2012 14.35 14.36 13.99 14.02 33,072 -0.21(-1.49%)
Feb 14, 2012 14.62 14.65 14.07 14.23 28,135 -0.50(-3.41%)
Feb 13, 2012 14.62 14.77 14.56 14.73 18,517 +0.30(+2.11%)
Feb 10, 2012 14.60 14.76 14.35 14.43 37,951 -0.38(-2.58%)
Feb 09, 2012 15.13 15.20 14.78 14.81 33,344 -0.25(-1.64%)
Feb 08, 2012 15.12 15.12 14.71 15.06 33,697 -0.06(-0.37%)
Feb 07, 2012 15.20 15.20 15.03 15.11 39,602 -0.08(-0.56%)
Feb 06, 2012 15.11 15.30 14.99 15.20 51,014 +0.07(+0.47%)
Feb 03, 2012 14.19 15.35 14.19 15.13 149,227 +1.10(+7.87%)
Feb 02, 2012 14.02 14.13 13.85 14.02 37,545 +0.02(+0.15%)
Feb 01, 2012 13.75 14.14 13.75 14.00 60,997 +0.28(+2.06%)
Jan 31, 2012 13.79 13.79 13.56 13.72 30,788 +0.08(+0.62%)
Jan 30, 2012 14.02 14.04 13.39 13.63 56,731 -0.54(-3.79%)
Jan 27, 2012 13.99 14.22 13.93 14.17 46,650 +0.17(+1.21%)
Jan 26, 2012 14.00 14.09 13.90 14.00 28,052 +0.06(+0.46%)
Jan 25, 2012 13.97 13.99 13.59 13.94 44,331 -0.11(-0.80%)
Jan 24, 2012 13.61 14.12 13.54 14.05 57,835 +0.37(+2.69%)
Jan 23, 2012 13.77 13.89 13.47 13.68 16,087 -0.11(-0.77%)
Jan 20, 2012 13.35 13.83 13.27 13.79 26,666 +0.37(+2.74%)
Jan 19, 2012 13.61 13.61 13.29 13.42 30,934 -0.11(-0.84%)
Jan 18, 2012 13.30 13.58 13.21 13.54 64,094 +0.23(+1.70%)
Jan 17, 2012 13.61 13.61 13.20 13.31 47,651 -0.18(-1.36%)
Jan 13, 2012 13.14 13.51 13.05 13.49 88,910 +0.19(+1.44%)
Jan 12, 2012 13.12 13.45 12.94 13.30 68,681 +0.21(+1.62%)
Jan 11, 2012 12.82 13.24 12.82 13.09 74,707 +0.26(+2.04%)
Jan 10, 2012 12.88 13.08 12.76 12.83 94,563 +0.09(+0.72%)
Jan 09, 2012 12.84 12.84 12.44 12.74 54,140 -0.04(-0.33%)
Jan 06, 2012 12.88 12.88 12.74 12.78 30,020 -0.07(-0.55%)
Jan 05, 2012 12.85 12.88 12.57 12.85 60,815 -0.06(-0.49%)
Jan 04, 2012 12.93 13.01 12.82 12.91 45,506 +0.17(+1.33%)
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%)
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.