Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.76 18.76 18.38 18.71 75,841 +0.36(+1.98%)
Jun 28, 2012 18.35 18.46 17.83 18.34 50,169 -0.20(-1.08%)
Jun 27, 2012 18.54 18.67 18.12 18.54 40,041 +0.02(+0.12%)
Jun 26, 2012 18.94 19.12 18.50 18.52 87,802 -0.39(-2.04%)
Jun 25, 2012 18.21 18.98 18.13 18.91 59,968 +0.34(+1.80%)
Jun 22, 2012 18.60 18.99 18.46 18.57 146,139 +0.16(+0.89%)
Jun 21, 2012 18.88 18.95 18.32 18.41 73,743 -0.41(-2.16%)
Jun 20, 2012 18.74 19.33 18.74 18.81 86,087 +0.17(+0.92%)
Jun 19, 2012 18.07 18.69 17.94 18.64 53,654 +0.60(+3.32%)
Jun 18, 2012 17.97 18.08 17.69 18.04 66,635 -0.11(-0.63%)
Jun 15, 2012 18.18 18.22 18.03 18.16 89,823 +0.03(+0.16%)
Jun 14, 2012 17.92 18.19 17.78 18.13 46,804 +0.16(+0.91%)
Jun 13, 2012 18.08 18.19 17.87 17.97 63,525 -0.13(-0.71%)
Jun 12, 2012 17.84 18.17 17.64 18.09 70,032 +0.38(+2.17%)
Jun 11, 2012 17.93 18.08 17.50 17.71 113,821 +0.07(+0.40%)
Jun 08, 2012 17.23 17.75 17.23 17.64 32,904 +0.31(+1.80%)
Jun 07, 2012 17.38 17.60 17.23 17.33 70,427 +0.10(+0.58%)
Jun 06, 2012 16.42 17.24 16.33 17.23 98,408 +0.92(+5.62%)
Jun 05, 2012 16.45 16.56 16.16 16.31 82,301 -0.18(-1.08%)
Jun 04, 2012 16.47 16.55 16.20 16.49 93,236 +0.17(+1.04%)
Jun 01, 2012 16.78 16.81 16.26 16.32 60,852 -0.82(-4.77%)
May 31, 2012 17.55 17.55 16.94 17.13 100,928 -0.35(-1.99%)
May 30, 2012 17.28 17.68 17.13 17.48 41,212 +0.01(+0.08%)
May 29, 2012 17.55 17.90 14.24 17.47 38,595 +0.11(+0.61%)
May 25, 2012 17.23 17.45 17.08 17.36 40,936 +0.08(+0.45%)
May 24, 2012 17.49 17.49 17.01 17.28 72,257 -0.19(-1.10%)
May 23, 2012 17.33 17.68 16.96 17.48 79,721 -0.04(-0.20%)
May 22, 2012 18.07 18.26 17.30 17.51 75,588 -0.53(-2.95%)
May 21, 2012 18.12 18.22 17.77 18.04 42,243 +0.05(+0.28%)
May 18, 2012 18.06 18.25 17.79 17.99 63,893 -0.14(-0.74%)
May 17, 2012 18.26 18.60 17.88 18.13 137,602 -0.16(-0.85%)
May 16, 2012 18.20 18.51 17.87 18.29 108,659 +0.13(+0.70%)
May 15, 2012 18.29 18.45 18.07 18.16 53,812 -0.08(-0.43%)
May 14, 2012 18.37 18.61 18.11 18.24 54,813 -0.22(-1.19%)
May 11, 2012 17.72 18.80 17.28 18.46 132,499 +0.29(+1.60%)
May 10, 2012 18.16 18.47 17.94 18.16 77,339 +0.22(+1.23%)
May 09, 2012 17.89 18.19 17.77 17.94 59,290 -0.20(-1.10%)
May 08, 2012 17.82 18.28 17.67 18.14 88,184 +0.17(+0.95%)
May 07, 2012 16.75 18.09 16.75 17.97 89,181 +1.13(+6.71%)
May 04, 2012 16.71 16.97 16.69 16.84 46,777 -0.03(-0.17%)
May 03, 2012 16.90 17.03 16.72 16.87 39,028 -0.13(-0.75%)
May 02, 2012 15.86 17.04 15.86 17.00 117,807 +1.10(+6.93%)
May 01, 2012 16.14 16.48 15.81 15.90 46,484 -0.34(-2.10%)
Apr 30, 2012 16.40 16.52 16.04 16.24 71,518 -0.22(-1.34%)
Apr 27, 2012 15.88 16.54 15.74 16.46 61,314 +0.63(+3.95%)
Apr 26, 2012 15.71 15.84 15.50 15.83 48,263 +0.04(+0.22%)
Apr 25, 2012 15.98 15.98 15.67 15.80 24,755 -0.07(-0.45%)
Apr 24, 2012 15.37 15.87 15.37 15.87 63,987 +0.55(+3.62%)
Apr 23, 2012 15.42 15.77 15.17 15.32 61,041 -0.48(-3.01%)
Apr 20, 2012 15.91 16.19 15.44 15.79 53,318 +0.39(+2.54%)
Apr 19, 2012 15.80 15.86 15.39 15.40 30,190 -0.36(-2.30%)
Apr 18, 2012 15.77 15.91 15.64 15.76 28,197 -0.13(-0.80%)
Apr 17, 2012 15.64 16.11 15.51 15.89 42,531 +0.45(+2.90%)
Apr 16, 2012 15.06 15.51 14.81 15.44 33,553 +0.46(+3.08%)
Apr 13, 2012 15.22 15.27 14.75 14.98 60,275 -0.32(-2.09%)
Apr 12, 2012 15.06 15.48 15.02 15.30 39,250 +0.18(+1.17%)
Apr 11, 2012 14.78 15.14 14.72 15.12 61,573 +0.53(+3.60%)
Apr 10, 2012 14.97 15.31 14.60 14.60 102,369 -0.43(-2.88%)
Apr 09, 2012 15.18 15.24 14.93 15.03 64,386 -0.38(-2.44%)
Apr 05, 2012 15.46 15.60 15.35 15.41 15,042 -0.18(-1.14%)
Apr 04, 2012 15.83 15.96 15.50 15.59 36,228 -0.48(-3.01%)
Apr 03, 2012 16.55 16.55 15.99 16.07 83,425 -0.59(-3.54%)
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.