Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.16 14.42 14.02 14.13 73,438 +0.05(+0.35%)
Feb 28, 2012 14.28 14.28 13.92 14.08 22,549 -0.18(-1.24%)
Feb 27, 2012 14.16 14.39 14.01 14.26 19,075 -0.05(-0.35%)
Feb 24, 2012 14.56 14.60 14.24 14.31 16,290 -0.30(-2.04%)
Feb 23, 2012 14.24 14.63 14.02 14.61 36,272 +0.33(+2.28%)
Feb 22, 2012 14.41 14.41 14.06 14.28 39,448 -0.09(-0.64%)
Feb 21, 2012 14.72 14.82 14.30 14.37 17,636 -0.25(-1.74%)
Feb 17, 2012 14.61 14.79 14.58 14.63 18,167 +0.06(+0.44%)
Feb 16, 2012 13.98 14.61 13.98 14.56 38,926 +0.53(+3.78%)
Feb 15, 2012 14.36 14.37 14.01 14.03 33,035 -0.21(-1.49%)
Feb 14, 2012 14.64 14.67 14.08 14.24 28,104 -0.50(-3.41%)
Feb 13, 2012 14.64 14.78 14.58 14.75 18,496 +0.30(+2.11%)
Feb 10, 2012 14.62 14.78 14.36 14.44 37,908 -0.38(-2.58%)
Feb 09, 2012 15.14 15.21 14.80 14.82 33,306 -0.25(-1.64%)
Feb 08, 2012 15.14 15.14 14.73 15.07 33,659 -0.06(-0.37%)
Feb 07, 2012 15.22 15.22 15.04 15.13 39,558 -0.08(-0.56%)
Feb 06, 2012 15.13 15.31 15.01 15.21 50,957 +0.07(+0.47%)
Feb 03, 2012 14.20 15.36 14.20 15.14 149,060 +1.10(+7.87%)
Feb 02, 2012 14.04 14.14 13.86 14.04 37,503 +0.02(+0.15%)
Feb 01, 2012 13.77 14.15 13.77 14.02 60,929 +0.28(+2.06%)
Jan 31, 2012 13.81 13.81 13.57 13.73 30,754 +0.09(+0.62%)
Jan 30, 2012 14.03 14.06 13.41 13.65 56,667 -0.54(-3.79%)
Jan 27, 2012 14.01 14.24 13.95 14.19 46,598 +0.17(+1.21%)
Jan 26, 2012 14.02 14.10 13.92 14.02 28,021 +0.06(+0.46%)
Jan 25, 2012 13.99 14.00 13.61 13.95 44,281 -0.11(-0.80%)
Jan 24, 2012 13.63 14.14 13.55 14.07 57,770 +0.37(+2.69%)
Jan 23, 2012 13.79 13.90 13.49 13.70 16,069 -0.11(-0.77%)
Jan 20, 2012 13.37 13.85 13.29 13.81 26,636 +0.37(+2.74%)
Jan 19, 2012 13.63 13.63 13.31 13.44 30,899 -0.11(-0.84%)
Jan 18, 2012 13.32 13.59 13.22 13.55 64,022 +0.23(+1.70%)
Jan 17, 2012 13.62 13.63 13.22 13.32 47,598 -0.18(-1.36%)
Jan 13, 2012 13.15 13.53 13.06 13.51 88,810 +0.19(+1.44%)
Jan 12, 2012 13.13 13.47 12.96 13.32 68,604 +0.21(+1.62%)
Jan 11, 2012 12.84 13.25 12.84 13.10 74,623 +0.26(+2.04%)
Jan 10, 2012 12.90 13.09 12.78 12.84 94,457 +0.09(+0.72%)
Jan 09, 2012 12.86 12.86 12.45 12.75 54,080 -0.04(-0.33%)
Jan 06, 2012 12.90 12.90 12.75 12.79 29,987 -0.07(-0.55%)
Jan 05, 2012 12.86 12.89 12.59 12.86 60,747 -0.06(-0.49%)
Jan 04, 2012 12.94 13.03 12.84 12.93 45,455 +0.17(+1.33%)
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%)
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.