Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 15.45 15.64 15.35 15.57 105,850 +0.20(+1.28%)
Jun 29, 2011 15.60 15.60 15.09 15.38 94,926 -0.11(-0.68%)
Jun 28, 2011 15.58 15.80 15.38 15.48 100,083 +0.02(+0.14%)
Jun 27, 2011 14.80 15.77 14.80 15.46 292,456 +0.63(+4.22%)
Jun 24, 2011 14.69 14.87 14.33 14.83 208,211 +0.20(+1.40%)
Jun 23, 2011 14.62 14.85 14.30 14.63 141,569 -0.20(-1.38%)
Jun 22, 2011 14.66 15.13 14.52 14.83 128,380 +0.11(+0.72%)
Jun 21, 2011 14.28 14.78 14.19 14.73 194,789 +0.56(+3.92%)
Jun 20, 2011 14.14 14.17 14.06 14.17 85,980 +0.10(+0.70%)
Jun 17, 2011 14.30 14.30 14.01 14.07 124,387 -0.05(-0.35%)
Jun 16, 2011 14.15 14.29 13.98 14.12 189,432 +0.04(+0.25%)
Jun 15, 2011 13.57 14.25 13.57 14.09 321,037 +0.32(+2.35%)
Jun 14, 2011 13.43 13.94 13.33 13.76 268,106 +0.37(+2.79%)
Jun 13, 2011 12.89 13.40 12.82 13.39 139,215 +0.57(+4.45%)
Jun 10, 2011 13.06 13.06 12.69 12.82 94,361 -0.38(-2.87%)
Jun 09, 2011 12.86 13.26 12.63 13.20 114,245 +0.33(+2.56%)
Jun 08, 2011 12.81 13.18 12.69 12.87 97,335 -0.04(-0.33%)
Jun 07, 2011 12.62 13.04 12.45 12.91 126,636 +0.44(+3.55%)
Jun 06, 2011 12.65 12.80 12.27 12.47 138,215 -0.23(-1.82%)
Jun 03, 2011 12.60 12.89 12.60 12.70 167,795 +0.53(+4.38%)
May 24, 2011 12.43 12.43 12.14 12.17 88,761 -0.18(-1.42%)
May 23, 2011 12.25 12.45 12.25 12.34 62,063 -0.19(-1.51%)
May 20, 2011 12.64 12.64 12.34 12.53 96,150 -0.20(-1.54%)
May 19, 2011 12.82 12.95 12.64 12.73 118,964 -0.02(-0.17%)
May 18, 2011 12.77 12.77 12.57 12.75 70,185 +0.01(+0.06%)
May 17, 2011 12.50 12.83 12.41 12.74 99,906 +0.16(+1.28%)
May 16, 2011 12.65 13.11 12.57 12.58 82,698 -0.20(-1.54%)
May 13, 2011 13.05 13.11 12.75 12.78 98,415 -0.29(-2.26%)
May 12, 2011 13.36 13.36 12.71 13.07 94,298 -0.34(-2.51%)
May 11, 2011 13.65 14.15 13.37 13.41 477,319 +0.32(+2.41%)
May 10, 2011 12.90 13.14 12.90 13.09 56,428 +0.22(+1.69%)
May 09, 2011 12.52 12.93 12.50 12.88 58,811 +0.34(+2.69%)
May 06, 2011 12.51 12.68 12.29 12.54 80,336 +0.19(+1.53%)
May 05, 2011 12.59 12.63 12.08 12.35 194,687 -0.41(-3.25%)
May 04, 2011 13.07 13.07 12.59 12.76 66,595 -0.31(-2.36%)
May 03, 2011 12.95 13.17 12.86 13.07 59,600 +0.08(+0.65%)
May 02, 2011 13.00 13.04 12.97 12.99 102,728 -0.32(-2.37%)
Apr 29, 2011 13.16 13.54 13.02 13.30 195,935 +0.16(+1.23%)
Apr 28, 2011 12.90 13.14 12.81 13.14 117,044 +0.24(+1.85%)
Apr 27, 2011 12.82 12.95 12.72 12.90 36,479 +0.08(+0.66%)
Apr 26, 2011 12.90 13.13 12.79 12.82 52,730 -0.06(-0.49%)
Apr 25, 2011 13.04 13.05 12.80 12.88 46,986 -0.13(-0.97%)
Apr 21, 2011 12.95 13.32 12.69 13.01 148,571 +0.19(+1.48%)
Apr 20, 2011 13.00 13.00 12.70 12.82 61,682 +0.15(+1.16%)
Apr 19, 2011 12.62 12.80 12.51 12.67 86,125 +0.11(+0.84%)
Apr 18, 2011 12.36 12.60 12.36 12.57 38,579 -0.08(-0.61%)
Apr 15, 2011 12.45 12.67 12.37 12.64 70,672 +0.13(+1.07%)
Apr 14, 2011 12.51 12.68 12.40 12.51 75,791 -0.17(-1.33%)
Apr 13, 2011 12.62 12.83 12.51 12.68 70,650 +0.22(+1.75%)
Apr 12, 2011 12.87 12.96 12.45 12.46 116,214 -0.57(-4.36%)
Apr 11, 2011 13.28 13.42 13.00 13.03 91,926 -0.25(-1.90%)
Apr 08, 2011 13.33 13.43 13.05 13.28 86,340 +0.11(+0.80%)
Apr 07, 2011 13.35 13.39 13.05 13.18 58,761 -0.22(-1.63%)
Apr 06, 2011 13.50 13.50 13.18 13.40 108,736 +0.02(+0.16%)
Apr 05, 2011 13.37 13.58 13.14 13.37 56,533 -0.03(-0.21%)
Apr 04, 2011 13.52 13.57 13.34 13.40 79,389 -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.