Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.62 -0.11 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.21 31.29 30.21 31.13 82,742 +0.93(+3.07%)
Apr 28, 2016 30.14 30.31 29.88 30.20 53,140 -0.05(-0.18%)
Apr 27, 2016 30.01 30.45 29.94 30.25 64,730 +0.02(+0.08%)
Apr 26, 2016 29.28 30.43 29.15 30.23 82,761 +1.13(+3.89%)
Apr 25, 2016 29.40 29.40 28.60 29.10 68,659 -0.30(-1.02%)
Apr 22, 2016 28.66 29.47 28.65 29.40 43,607 +0.29(+1.00%)
Apr 21, 2016 29.43 29.43 28.95 29.11 204,546 -0.19(-0.65%)
Apr 20, 2016 28.80 29.50 28.50 29.30 123,338 +0.58(+2.03%)
Apr 19, 2016 28.76 28.81 28.41 28.72 68,276 +0.06(+0.21%)
Apr 18, 2016 28.59 28.72 28.09 28.65 53,431 -0.05(-0.19%)
Apr 15, 2016 28.85 29.05 28.65 28.71 69,111 -0.18(-0.61%)
Apr 14, 2016 29.37 29.37 28.68 28.88 97,028 -0.40(-1.36%)
Apr 13, 2016 28.99 29.47 28.74 29.28 150,564 +0.39(+1.35%)
Apr 12, 2016 28.65 29.21 28.62 28.89 79,521 +0.24(+0.83%)
Apr 11, 2016 28.72 29.44 28.31 28.65 173,177 +0.02(+0.08%)
Apr 08, 2016 28.77 29.56 28.52 28.63 75,883 +0.05(+0.19%)
Apr 07, 2016 28.42 28.84 28.38 28.58 67,466 -0.08(-0.29%)
Apr 06, 2016 28.45 28.89 28.26 28.66 85,486 +0.11(+0.40%)
Apr 05, 2016 27.99 28.67 27.97 28.55 133,757 -0.15(-0.51%)
Apr 04, 2016 28.82 29.10 28.29 28.69 118,479 -0.01(-0.03%)
Apr 01, 2016 28.59 28.98 28.49 28.70 163,552 -0.17(-0.58%)
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%)
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.