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 (%)
Mar 31, 2011 13.41 13.90 13.38 13.42 182,368 -0.01(-0.05%)
Mar 30, 2011 13.42 13.42 13.42 13.42 141,512 +0.34(+2.57%)
Mar 29, 2011 13.00 13.10 12.81 13.09 83,060 +0.09(+0.70%)
Mar 28, 2011 12.96 13.23 12.95 13.00 37,031 +0.06(+0.49%)
Mar 25, 2011 12.76 13.11 12.61 12.93 159,269 +0.20(+1.54%)
Mar 24, 2011 13.07 13.12 12.50 12.74 246,635 -0.24(-1.84%)
Mar 23, 2011 13.44 13.44 12.95 12.97 122,546 -0.56(-4.15%)
Mar 22, 2011 13.61 13.69 13.40 13.54 94,593 -0.03(-0.21%)
Mar 21, 2011 13.50 13.56 13.40 13.56 108,840 +0.38(+2.88%)
Mar 18, 2011 13.36 13.47 12.78 13.18 206,950 +0.02(+0.16%)
Mar 17, 2011 13.18 13.44 12.73 13.16 397,065 +0.85(+6.90%)
Mar 16, 2011 12.59 12.87 12.29 12.31 127,443 -0.29(-2.34%)
Mar 15, 2011 12.42 12.71 12.41 12.61 133,155 -0.32(-2.50%)
Mar 14, 2011 13.35 13.37 12.75 12.93 139,833 -0.41(-3.05%)
Mar 11, 2011 13.16 13.47 12.97 13.34 68,762 +0.17(+1.28%)
Mar 10, 2011 13.36 13.38 12.67 13.17 303,911 -0.53(-3.83%)
Mar 09, 2011 13.72 13.90 13.58 13.70 135,567 -0.06(-0.46%)
Mar 08, 2011 13.81 13.88 13.24 13.76 154,529 -0.04(-0.30%)
Mar 07, 2011 14.16 14.16 13.75 13.80 395,420 -0.34(-2.38%)
Mar 04, 2011 14.17 14.49 14.01 14.14 119,804 -0.06(-0.39%)
Mar 03, 2011 14.15 14.37 13.98 14.19 167,645 +0.26(+1.86%)
Mar 02, 2011 13.74 13.97 13.47 13.93 134,257 +0.21(+1.53%)
Mar 01, 2011 14.02 14.45 13.63 13.72 250,481 -0.23(-1.66%)
Feb 28, 2011 13.65 14.25 13.56 13.95 268,399 +0.36(+2.63%)
Feb 25, 2011 13.46 13.65 13.37 13.60 85,628 +0.22(+1.62%)
Feb 24, 2011 12.87 13.47 12.69 13.38 208,898 +0.53(+4.14%)
Feb 23, 2011 13.26 13.26 12.14 12.85 337,450 -0.44(-3.32%)
Feb 22, 2011 13.60 13.64 13.10 13.29 285,194 -0.69(-4.91%)
Feb 18, 2011 13.62 13.98 13.58 13.98 252,198 +0.36(+2.62%)
Feb 17, 2011 13.39 13.65 13.17 13.62 270,090 +0.24(+1.78%)
Feb 16, 2011 13.18 13.60 12.83 13.38 319,074 +0.26(+1.97%)
Feb 15, 2011 13.37 13.37 12.87 13.12 183,498 -0.32(-2.35%)
Feb 14, 2011 13.65 13.78 13.02 13.44 137,083 -0.19(-1.39%)
Feb 11, 2011 13.02 13.76 12.79 13.63 279,949 +0.62(+4.74%)
Feb 10, 2011 12.29 13.02 12.29 13.01 129,510 +0.59(+4.74%)
Feb 09, 2011 12.05 12.55 11.95 12.42 126,422 +0.27(+2.25%)
Feb 08, 2011 11.57 12.16 11.53 12.15 196,430 +0.56(+4.83%)
Feb 07, 2011 11.22 11.62 11.22 11.59 116,615 +0.37(+3.31%)
Feb 04, 2011 11.04 11.34 10.98 11.22 81,177 +0.17(+1.52%)
Feb 03, 2011 11.06 11.19 10.77 11.05 86,929 +0.00(+0.00%)
Feb 02, 2011 11.19 11.23 10.91 11.05 59,853 -0.13(-1.19%)
Feb 01, 2011 10.92 11.22 10.78 11.18 87,398 +0.37(+3.43%)
Jan 31, 2011 10.78 10.94 10.52 10.81 76,593 +0.09(+0.85%)
Jan 28, 2011 11.27 11.27 10.64 10.72 101,105 -0.59(-5.20%)
Jan 27, 2011 10.87 11.54 10.74 11.31 175,047 +0.38(+3.46%)
Jan 26, 2011 10.45 11.03 10.39 10.93 135,105 +0.55(+5.33%)
Jan 25, 2011 10.41 10.63 10.17 10.38 140,315 -0.15(-1.46%)
Jan 24, 2011 10.59 10.75 10.36 10.53 107,780 -0.09(-0.86%)
Jan 21, 2011 10.87 10.92 10.59 10.62 113,247 -0.13(-1.24%)
Jan 20, 2011 10.85 11.05 10.70 10.75 115,993 -0.17(-1.54%)
Jan 19, 2011 11.60 11.62 10.73 10.92 246,993 -0.79(-6.75%)
Jan 18, 2011 11.66 11.72 11.40 11.71 48,806 +0.14(+1.21%)
Jan 14, 2011 11.27 11.61 11.17 11.57 93,865 +0.33(+2.93%)
Jan 13, 2011 11.52 11.57 11.23 11.25 84,983 -0.34(-2.90%)
Jan 12, 2011 11.76 11.92 11.46 11.58 101,499 -0.06(-0.48%)
Jan 11, 2011 11.50 11.73 11.48 11.64 123,763 +0.20(+1.78%)
Jan 10, 2011 11.02 11.54 10.96 11.43 102,313 +0.35(+3.16%)
Jan 07, 2011 11.13 11.26 10.66 11.08 142,762 -0.05(-0.44%)
Jan 06, 2011 11.35 11.35 11.07 11.13 56,110 -0.23(-2.03%)
Jan 05, 2011 11.08 11.46 11.05 11.36 69,850 +0.25(+2.20%)
Jan 04, 2011 11.62 11.67 10.90 11.12 191,020 -0.48(-4.11%)
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.