Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

176.38 +2.31 (+1.33%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.30 29.84 28.78 28.87 289,645 -0.31(-1.05%)
Mar 30, 2016 30.61 30.61 28.51 29.17 125,394 -1.43(-4.67%)
Mar 29, 2016 29.30 30.61 29.28 30.61 74,419 +1.33(+4.55%)
Mar 28, 2016 29.69 29.94 28.90 29.27 99,141 -0.21(-0.73%)
Mar 24, 2016 28.91 29.49 29.49 29.49 110,437 +0.34(+1.18%)
Mar 23, 2016 28.91 29.40 28.55 29.14 106,130 +0.05(+0.18%)
Mar 22, 2016 29.15 29.19 28.47 29.09 55,679 -0.12(-0.42%)
Mar 21, 2016 28.71 29.40 28.43 29.21 81,531 +0.54(+1.87%)
Mar 18, 2016 28.08 29.21 28.06 28.68 120,628 +0.77(+2.74%)
Mar 17, 2016 26.98 27.96 26.98 27.91 122,152 +0.91(+3.37%)
Mar 16, 2016 27.02 27.47 26.51 27.00 76,872 -0.15(-0.56%)
Mar 15, 2016 27.02 27.65 26.77 27.15 110,926 -0.32(-1.16%)
Mar 14, 2016 27.09 27.75 26.75 27.47 187,795 +0.24(+0.89%)
Mar 11, 2016 26.36 27.62 26.00 27.23 181,961 +0.65(+2.43%)
Mar 10, 2016 25.44 27.61 25.25 26.58 223,878 +2.09(+8.53%)
Mar 09, 2016 24.89 24.89 24.32 24.50 78,688 -0.19(-0.77%)
Mar 08, 2016 24.65 25.04 24.34 24.68 99,535 -0.12(-0.49%)
Mar 07, 2016 24.71 24.81 24.54 24.81 94,916 -0.05(-0.21%)
Mar 04, 2016 24.91 25.46 24.76 24.86 41,314 +0.02(+0.06%)
Mar 03, 2016 24.67 24.97 24.46 24.84 84,465 +0.23(+0.93%)
Mar 02, 2016 25.04 25.04 24.31 24.62 91,664 -0.52(-2.08%)
Mar 01, 2016 24.88 25.37 24.51 25.14 44,001 +0.49(+2.00%)
Feb 29, 2016 24.75 25.14 24.45 24.65 57,810 -0.11(-0.43%)
Feb 26, 2016 24.97 25.51 24.49 24.75 30,941 -0.15(-0.61%)
Feb 25, 2016 24.46 24.96 24.38 24.91 70,080 +0.52(+2.12%)
Feb 24, 2016 24.44 24.62 24.15 24.39 105,678 -0.23(-0.93%)
Feb 23, 2016 25.22 25.26 24.24 24.62 75,315 -0.71(-2.82%)
Feb 22, 2016 24.09 25.48 23.93 25.33 94,920 +1.65(+6.96%)
Feb 19, 2016 23.78 24.09 23.66 23.68 44,611 -0.20(-0.83%)
Feb 18, 2016 23.74 24.21 23.74 23.88 35,924 +0.13(+0.54%)
Feb 17, 2016 23.44 23.93 23.40 23.75 52,022 +0.54(+2.32%)
Feb 16, 2016 23.20 23.49 23.00 23.21 85,825 +0.27(+1.19%)
Feb 12, 2016 23.03 22.94 22.94 22.94 41,999 +0.11(+0.50%)
Feb 11, 2016 22.73 23.20 22.36 22.82 62,598 -0.27(-1.15%)
Feb 10, 2016 22.65 23.61 22.65 23.09 49,013 +0.66(+2.95%)
Feb 09, 2016 22.86 23.22 22.43 22.43 71,402 -0.64(-2.77%)
Feb 08, 2016 23.13 23.48 22.79 23.07 126,405 -0.12(-0.52%)
Feb 05, 2016 23.52 23.68 23.19 23.19 52,751 -0.46(-1.93%)
Feb 04, 2016 23.65 24.23 23.55 23.64 35,106 -0.20(-0.83%)
Feb 03, 2016 23.48 24.21 22.73 23.84 95,815 +0.46(+1.95%)
Feb 02, 2016 23.86 23.86 23.17 23.39 57,251 -0.70(-2.90%)
Feb 01, 2016 24.53 24.54 24.05 24.09 46,267 -0.68(-2.76%)
Jan 29, 2016 23.52 24.91 23.52 24.77 112,694 +1.28(+5.47%)
Jan 28, 2016 22.97 23.53 22.79 23.48 70,382 +0.81(+3.58%)
Jan 27, 2016 21.76 23.34 21.62 22.67 75,030 +1.03(+4.77%)
Jan 26, 2016 21.43 21.87 21.43 21.64 70,392 +0.26(+1.21%)
Jan 25, 2016 21.30 21.72 20.90 21.38 72,072 -0.14(-0.67%)
Jan 22, 2016 21.47 21.94 21.33 21.53 83,684 +0.30(+1.40%)
Jan 21, 2016 21.05 21.63 20.99 21.23 64,034 +0.14(+0.68%)
Jan 20, 2016 20.29 21.19 20.29 21.08 198,209 +0.52(+2.51%)
Jan 19, 2016 20.19 20.85 19.87 20.57 171,561 +0.55(+2.73%)
Jan 15, 2016 21.17 20.02 20.02 20.02 268,188 -1.64(-7.57%)
Jan 14, 2016 21.72 22.70 21.48 21.66 113,025 +0.13(+0.60%)
Jan 13, 2016 22.58 22.88 21.29 21.53 108,335 -1.05(-4.64%)
Jan 12, 2016 23.46 23.46 22.24 22.58 77,178 -0.80(-3.41%)
Jan 11, 2016 23.69 23.85 23.08 23.38 112,387 -0.21(-0.87%)
Jan 08, 2016 25.00 25.00 23.48 23.58 80,729 -1.25(-5.02%)
Jan 07, 2016 25.37 25.69 24.70 24.83 80,615 -0.93(-3.63%)
Jan 06, 2016 23.95 26.08 23.95 25.76 200,039 +1.56(+6.43%)
Jan 05, 2016 24.09 24.33 23.80 24.21 52,072 +0.25(+1.05%)
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.