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 (%)
Feb 28, 2014 23.12 23.36 22.70 22.94 32,661 -0.08(-0.35%)
Feb 27, 2014 22.58 23.24 22.33 23.02 23,100 +0.32(+1.41%)
Feb 26, 2014 22.35 22.75 22.09 22.70 30,432 +0.42(+1.90%)
Feb 25, 2014 22.07 22.53 22.01 22.28 35,256 +0.14(+0.63%)
Feb 24, 2014 21.96 22.16 21.80 22.14 13,691 +0.34(+1.54%)
Feb 21, 2014 21.91 21.95 21.59 21.80 42,472 -0.03(-0.13%)
Feb 20, 2014 21.80 21.98 21.73 21.83 23,828 +0.06(+0.27%)
Feb 19, 2014 21.80 21.88 21.77 21.77 22,723 -0.17(-0.76%)
Feb 18, 2014 21.88 22.10 21.65 21.94 46,398 +0.04(+0.17%)
Feb 14, 2014 22.04 21.91 21.91 21.91 20,296 -0.15(-0.66%)
Feb 13, 2014 21.89 22.15 21.71 22.05 25,481 +0.03(+0.13%)
Feb 12, 2014 22.04 22.14 21.88 22.02 23,177 -0.09(-0.40%)
Feb 11, 2014 21.91 22.15 21.80 22.11 19,720 +0.26(+1.20%)
Feb 10, 2014 21.91 21.91 21.62 21.85 38,553 -0.07(-0.33%)
Feb 07, 2014 22.12 22.19 21.81 21.92 46,235 -0.03(-0.13%)
Feb 06, 2014 21.88 22.22 21.82 21.95 26,187 +0.07(+0.33%)
Feb 05, 2014 21.80 21.93 21.64 21.88 28,183 -0.01(-0.03%)
Feb 04, 2014 21.46 22.10 21.29 21.88 89,885 +0.47(+2.21%)
Feb 03, 2014 22.32 22.34 21.15 21.41 83,269 -0.93(-4.18%)
Jan 31, 2014 22.31 22.81 22.31 22.34 45,699 -0.40(-1.76%)
Jan 30, 2014 22.62 22.96 22.61 22.74 28,557 +0.18(+0.78%)
Jan 29, 2014 22.92 23.16 22.37 22.57 36,349 -0.52(-2.24%)
Jan 28, 2014 23.01 23.15 22.91 23.09 42,132 +0.20(+0.86%)
Jan 27, 2014 23.12 23.17 22.85 22.89 37,039 -0.10(-0.44%)
Jan 24, 2014 23.15 23.41 22.98 22.99 54,761 -0.37(-1.59%)
Jan 23, 2014 23.33 23.39 23.04 23.36 29,303 +0.04(+0.19%)
Jan 22, 2014 23.21 23.39 22.97 23.32 27,731 +0.13(+0.57%)
Jan 21, 2014 23.10 23.22 22.83 23.19 27,246 +0.17(+0.73%)
Jan 17, 2014 22.87 23.02 23.02 23.02 32,090 +0.20(+0.86%)
Jan 16, 2014 22.74 22.90 22.66 22.82 33,894 +0.09(+0.42%)
Jan 15, 2014 22.72 22.85 22.63 22.73 43,324 +0.01(+0.03%)
Jan 14, 2014 22.49 22.80 22.30 22.72 26,383 +0.23(+1.04%)
Jan 13, 2014 22.38 22.82 22.24 22.49 29,956 -0.10(-0.45%)
Jan 10, 2014 22.77 22.79 22.38 22.59 25,111 -0.25(-1.09%)
Jan 09, 2014 22.92 23.02 22.61 22.84 24,387 -0.08(-0.35%)
Jan 08, 2014 23.23 23.54 22.61 22.92 33,161 -0.55(-2.33%)
Jan 07, 2014 23.56 23.56 23.10 23.47 32,306 -0.09(-0.37%)
Jan 06, 2014 24.06 24.39 23.52 23.55 74,378 -0.48(-2.00%)
Jan 03, 2014 23.84 24.25 23.77 24.03 59,402 +0.19(+0.80%)
Jan 02, 2014 24.82 24.82 23.83 23.84 30,868 -1.13(-4.53%)
Dec 31, 2013 25.08 24.98 24.98 24.98 39,769 +0.02(+0.09%)
Dec 30, 2013 25.18 25.42 24.90 24.95 16,722 -0.07(-0.29%)
Dec 27, 2013 25.41 25.49 24.82 25.03 26,147 -0.27(-1.07%)
Dec 26, 2013 25.09 25.89 25.09 25.30 126,891 +0.18(+0.70%)
Dec 24, 2013 25.11 25.28 24.65 25.12 24,557 +0.17(+0.67%)
Dec 23, 2013 25.70 25.74 24.46 24.95 71,030 -0.57(-2.23%)
Dec 20, 2013 25.43 25.59 25.02 25.52 112,518 +0.19(+0.75%)
Dec 19, 2013 24.62 25.41 24.53 25.33 81,736 +0.72(+2.93%)
Dec 18, 2013 23.96 24.71 23.73 24.61 51,526 +0.76(+3.18%)
Dec 17, 2013 24.69 24.69 23.47 23.85 43,397 -1.03(-4.15%)
Dec 16, 2013 24.65 24.98 24.65 24.88 24,652 +0.41(+1.66%)
Dec 13, 2013 24.49 24.68 24.48 24.48 17,524 +0.12(+0.48%)
Dec 12, 2013 24.89 25.19 24.18 24.36 35,727 -0.60(-2.42%)
Dec 11, 2013 25.74 25.92 24.70 24.96 40,914 -0.82(-3.18%)
Dec 10, 2013 25.43 25.95 25.43 25.78 158,638 +0.25(+0.97%)
Dec 09, 2013 25.60 25.71 25.32 25.54 59,306 +0.02(+0.09%)
Dec 06, 2013 25.17 25.53 24.77 25.52 59,309 +0.65(+2.63%)
Dec 05, 2013 24.75 24.99 24.63 24.86 48,365 +0.03(+0.12%)
Dec 04, 2013 24.54 24.96 24.52 24.83 35,516 +0.11(+0.44%)
Dec 03, 2013 24.74 24.96 24.51 24.72 66,718 -0.13(-0.53%)
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.