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 (%)
Mar 31, 2014 23.91 24.50 23.91 24.35 56,565 +0.49(+2.06%)
Mar 28, 2014 24.11 24.17 23.73 23.86 19,531 -0.29(-1.18%)
Mar 27, 2014 24.24 24.24 23.92 24.14 17,402 +0.01(+0.03%)
Mar 26, 2014 24.56 24.56 24.13 24.14 64,794 -0.19(-0.78%)
Mar 25, 2014 24.33 24.54 24.14 24.33 51,085 +0.03(+0.12%)
Mar 24, 2014 24.47 24.47 24.17 24.30 34,450 -0.08(-0.33%)
Mar 21, 2014 24.49 24.58 24.14 24.38 76,107 -0.06(-0.24%)
Mar 20, 2014 24.39 24.69 24.33 24.44 20,369 +0.03(+0.12%)
Mar 19, 2014 24.42 24.53 24.28 24.41 30,253 +0.07(+0.30%)
Mar 18, 2014 24.53 24.53 24.17 24.33 28,559 -0.03(-0.12%)
Mar 17, 2014 24.28 24.69 24.28 24.36 15,595 +0.12(+0.51%)
Mar 14, 2014 23.46 24.37 23.46 24.24 22,678 +0.78(+3.31%)
Mar 13, 2014 24.12 24.16 23.29 23.46 25,476 -0.50(-2.08%)
Mar 12, 2014 23.76 23.98 23.66 23.96 27,794 +0.17(+0.71%)
Mar 11, 2014 24.20 24.23 23.76 23.79 19,208 -0.48(-1.98%)
Mar 10, 2014 23.86 24.27 23.70 24.27 20,198 +0.29(+1.22%)
Mar 07, 2014 23.33 24.11 23.33 23.98 29,786 +0.87(+3.75%)
Mar 06, 2014 23.41 23.41 22.98 23.12 29,186 -0.31(-1.34%)
Mar 05, 2014 22.99 23.51 22.90 23.43 18,901 +0.41(+1.77%)
Mar 04, 2014 22.82 23.44 22.42 23.02 61,403 +0.44(+1.97%)
Mar 03, 2014 22.68 22.88 22.44 22.58 20,544 -0.36(-1.59%)
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%)
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.