Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

176.00 -0.63 (-0.36%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 15.44 15.62 15.33 15.55 105,969 +0.20(+1.28%)
Jun 29, 2011 15.58 15.58 15.08 15.36 95,033 -0.11(-0.68%)
Jun 28, 2011 15.56 15.78 15.36 15.46 100,195 +0.02(+0.14%)
Jun 27, 2011 14.78 15.75 14.78 15.44 292,785 +0.63(+4.22%)
Jun 24, 2011 14.68 14.85 14.32 14.82 208,445 +0.20(+1.40%)
Jun 23, 2011 14.61 14.83 14.28 14.61 141,728 -0.20(-1.38%)
Jun 22, 2011 14.65 15.11 14.51 14.82 128,524 +0.11(+0.72%)
Jun 21, 2011 14.26 14.76 14.17 14.71 195,008 +0.56(+3.92%)
Jun 20, 2011 14.12 14.16 14.04 14.16 86,077 +0.10(+0.70%)
Jun 17, 2011 14.28 14.28 13.99 14.06 124,527 -0.05(-0.35%)
Jun 16, 2011 14.13 14.27 13.97 14.11 189,645 +0.04(+0.25%)
Jun 15, 2011 13.56 14.23 13.56 14.07 321,398 +0.32(+2.35%)
Jun 14, 2011 13.41 13.92 13.31 13.75 268,407 +0.37(+2.79%)
Jun 13, 2011 12.88 13.38 12.81 13.37 139,372 +0.57(+4.45%)
Jun 10, 2011 13.04 13.04 12.68 12.81 94,467 -0.38(-2.87%)
Jun 09, 2011 12.85 13.25 12.62 13.18 114,374 +0.33(+2.56%)
Jun 08, 2011 12.79 13.17 12.68 12.85 97,444 -0.04(-0.33%)
Jun 07, 2011 12.60 13.02 12.44 12.90 126,778 +0.44(+3.55%)
Jun 06, 2011 12.64 12.78 12.26 12.45 138,370 -0.23(-1.82%)
Jun 03, 2011 12.59 12.88 12.59 12.69 167,984 +0.53(+4.39%)
May 24, 2011 12.42 12.42 12.12 12.15 88,861 -0.18(-1.42%)
May 23, 2011 12.24 12.44 12.24 12.33 62,133 -0.19(-1.51%)
May 20, 2011 12.62 12.62 12.32 12.52 96,258 -0.20(-1.54%)
May 19, 2011 12.81 12.94 12.62 12.71 119,098 -0.02(-0.16%)
May 18, 2011 12.76 12.76 12.56 12.73 70,264 +0.01(+0.05%)
May 17, 2011 12.48 12.81 12.40 12.73 100,018 +0.16(+1.28%)
May 16, 2011 12.64 13.09 12.56 12.57 82,791 -0.20(-1.54%)
May 13, 2011 13.04 13.10 12.73 12.76 98,525 -0.29(-2.26%)
May 12, 2011 13.35 13.35 12.69 13.06 94,404 -0.34(-2.51%)
May 11, 2011 13.64 14.13 13.36 13.39 477,856 +0.32(+2.41%)
May 10, 2011 12.88 13.13 12.88 13.08 56,491 +0.22(+1.69%)
May 09, 2011 12.51 12.92 12.49 12.86 58,877 +0.34(+2.69%)
May 06, 2011 12.50 12.67 12.28 12.52 80,427 +0.19(+1.54%)
May 05, 2011 12.57 12.62 12.07 12.34 194,906 -0.41(-3.25%)
May 04, 2011 13.05 13.05 12.58 12.75 66,670 -0.31(-2.36%)
May 03, 2011 12.93 13.15 12.85 13.06 59,667 +0.08(+0.65%)
May 02, 2011 12.98 13.02 12.95 12.97 102,843 -0.32(-2.37%)
Apr 29, 2011 13.15 13.52 13.00 13.29 196,155 +0.16(+1.23%)
Apr 28, 2011 12.89 13.13 12.79 13.13 117,176 +0.24(+1.85%)
Apr 27, 2011 12.81 12.93 12.71 12.89 36,520 +0.08(+0.66%)
Apr 26, 2011 12.88 13.11 12.78 12.81 52,790 -0.06(-0.49%)
Apr 25, 2011 13.03 13.04 12.78 12.87 47,039 -0.13(-0.97%)
Apr 21, 2011 12.93 13.30 12.68 12.99 148,738 +0.19(+1.48%)
Apr 20, 2011 12.99 12.99 12.69 12.81 61,752 +0.15(+1.16%)
Apr 19, 2011 12.61 12.78 12.50 12.66 86,222 +0.11(+0.84%)
Apr 18, 2011 12.34 12.59 12.34 12.55 38,622 -0.08(-0.61%)
Apr 15, 2011 12.44 12.65 12.36 12.63 70,751 +0.13(+1.07%)
Apr 14, 2011 12.50 12.66 12.38 12.50 75,876 -0.17(-1.33%)
Apr 13, 2011 12.60 12.81 12.50 12.66 70,730 +0.22(+1.75%)
Apr 12, 2011 12.85 12.95 12.44 12.45 116,344 -0.57(-4.36%)
Apr 11, 2011 13.27 13.40 12.98 13.02 92,030 -0.25(-1.90%)
Apr 08, 2011 13.31 13.42 13.04 13.27 86,437 +0.11(+0.80%)
Apr 07, 2011 13.34 13.37 13.04 13.16 58,827 -0.22(-1.62%)
Apr 06, 2011 13.49 13.49 13.16 13.38 108,858 +0.02(+0.16%)
Apr 05, 2011 13.36 13.57 13.13 13.36 56,597 -0.03(-0.21%)
Apr 04, 2011 13.51 13.56 13.32 13.39 79,478 -0.08(-0.57%)
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.