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 (%)
Apr 29, 2016 30.17 31.25 30.17 31.09 82,835 +0.92(+3.07%)
Apr 28, 2016 30.10 30.27 29.84 30.17 53,200 -0.05(-0.18%)
Apr 27, 2016 29.97 30.42 29.91 30.22 64,803 +0.02(+0.08%)
Apr 26, 2016 29.25 30.40 29.12 30.20 82,854 +1.13(+3.89%)
Apr 25, 2016 29.36 29.36 28.57 29.07 68,736 -0.30(-1.02%)
Apr 22, 2016 28.63 29.44 28.62 29.36 43,656 +0.29(+1.00%)
Apr 21, 2016 29.39 29.39 28.92 29.07 204,776 -0.19(-0.65%)
Apr 20, 2016 28.77 29.47 28.47 29.26 123,477 +0.58(+2.02%)
Apr 19, 2016 28.73 28.78 28.38 28.68 68,353 +0.06(+0.21%)
Apr 18, 2016 28.55 28.69 28.06 28.62 53,491 -0.05(-0.19%)
Apr 15, 2016 28.81 29.02 28.62 28.68 69,189 -0.18(-0.61%)
Apr 14, 2016 29.33 29.33 28.65 28.85 97,137 -0.40(-1.36%)
Apr 13, 2016 28.96 29.44 28.71 29.25 150,733 +0.39(+1.35%)
Apr 12, 2016 28.62 29.18 28.58 28.86 79,611 +0.24(+0.83%)
Apr 11, 2016 28.68 29.41 28.27 28.62 173,371 +0.02(+0.08%)
Apr 08, 2016 28.74 29.53 28.49 28.60 75,968 +0.05(+0.19%)
Apr 07, 2016 28.39 28.81 28.35 28.55 67,542 -0.08(-0.29%)
Apr 06, 2016 28.42 28.86 28.23 28.63 85,582 +0.11(+0.40%)
Apr 05, 2016 27.96 28.64 27.94 28.52 133,908 -0.15(-0.51%)
Apr 04, 2016 28.79 29.07 28.26 28.66 118,612 -0.01(-0.03%)
Apr 01, 2016 28.56 28.94 28.46 28.67 163,736 -0.17(-0.58%)
Mar 31, 2016 29.27 29.81 28.75 28.84 289,971 -0.31(-1.05%)
Mar 30, 2016 30.57 30.57 28.48 29.14 125,535 -1.43(-4.68%)
Mar 29, 2016 29.27 30.57 29.25 30.57 74,503 +1.33(+4.55%)
Mar 28, 2016 29.65 29.91 28.86 29.24 99,253 -0.21(-0.73%)
Mar 24, 2016 28.87 29.46 29.46 29.46 110,562 +0.34(+1.18%)
Mar 23, 2016 28.88 29.37 28.52 29.11 106,249 +0.05(+0.18%)
Mar 22, 2016 29.12 29.16 28.44 29.06 55,741 -0.12(-0.42%)
Mar 21, 2016 28.68 29.37 28.40 29.18 81,623 +0.54(+1.87%)
Mar 18, 2016 28.05 29.18 28.03 28.65 120,763 +0.76(+2.74%)
Mar 17, 2016 26.95 27.93 26.95 27.88 122,289 +0.91(+3.37%)
Mar 16, 2016 26.99 27.44 26.48 26.97 76,959 -0.15(-0.56%)
Mar 15, 2016 26.99 27.62 26.74 27.12 111,051 -0.32(-1.16%)
Mar 14, 2016 27.05 27.72 26.72 27.44 188,006 +0.24(+0.89%)
Mar 11, 2016 26.33 27.59 25.97 27.20 182,166 +0.64(+2.43%)
Mar 10, 2016 25.42 27.58 25.23 26.55 224,130 +2.09(+8.53%)
Mar 09, 2016 24.86 24.86 24.29 24.47 78,776 -0.19(-0.77%)
Mar 08, 2016 24.62 25.01 24.31 24.66 99,647 -0.12(-0.49%)
Mar 07, 2016 24.68 24.79 24.51 24.78 95,023 -0.05(-0.21%)
Mar 04, 2016 24.88 25.43 24.73 24.83 41,360 +0.02(+0.06%)
Mar 03, 2016 24.64 24.94 24.43 24.82 84,560 +0.23(+0.93%)
Mar 02, 2016 25.01 25.01 24.28 24.59 91,767 -0.52(-2.08%)
Mar 01, 2016 24.85 25.34 24.48 25.11 44,051 +0.49(+2.00%)
Feb 29, 2016 24.73 25.12 24.42 24.62 57,875 -0.11(-0.43%)
Feb 26, 2016 24.94 25.48 24.46 24.73 30,975 -0.15(-0.61%)
Feb 25, 2016 24.44 24.93 24.35 24.88 70,159 +0.52(+2.12%)
Feb 24, 2016 24.41 24.60 24.13 24.36 105,797 -0.23(-0.93%)
Feb 23, 2016 25.20 25.23 24.22 24.59 75,400 -0.71(-2.82%)
Feb 22, 2016 24.06 25.45 23.91 25.30 95,027 +1.65(+6.96%)
Feb 19, 2016 23.75 24.07 23.63 23.66 44,661 -0.20(-0.83%)
Feb 18, 2016 23.71 24.19 23.71 23.85 35,964 +0.13(+0.54%)
Feb 17, 2016 23.41 23.91 23.38 23.72 52,080 +0.54(+2.32%)
Feb 16, 2016 23.18 23.47 22.97 23.19 85,922 +0.27(+1.19%)
Feb 12, 2016 23.00 22.91 22.91 22.91 42,046 +0.11(+0.50%)
Feb 11, 2016 22.70 23.18 22.34 22.80 62,668 -0.27(-1.15%)
Feb 10, 2016 22.62 23.58 22.62 23.06 49,068 +0.66(+2.95%)
Feb 09, 2016 22.84 23.19 22.40 22.40 71,482 -0.64(-2.77%)
Feb 08, 2016 23.10 23.45 22.76 23.04 126,547 -0.12(-0.52%)
Feb 05, 2016 23.49 23.66 23.16 23.16 52,810 -0.46(-1.93%)
Feb 04, 2016 23.63 24.20 23.52 23.62 35,146 -0.20(-0.83%)
Feb 03, 2016 23.45 24.19 22.70 23.82 95,923 +0.46(+1.95%)
Feb 02, 2016 23.83 23.83 23.15 23.36 57,316 -0.70(-2.90%)
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.