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 (%)
Jul 29, 2016 29.37 29.92 29.37 29.62 53,339 -0.05(-0.18%)
Jul 28, 2016 29.47 29.79 29.26 29.67 39,416 +0.09(+0.31%)
Jul 27, 2016 29.54 29.81 29.43 29.58 34,870 -0.05(-0.18%)
Jul 26, 2016 29.58 29.96 29.46 29.63 49,776 -0.06(-0.21%)
Jul 25, 2016 29.97 29.99 29.47 29.69 66,822 -0.17(-0.57%)
Jul 22, 2016 29.52 30.26 29.52 29.86 47,519 +0.36(+1.23%)
Jul 21, 2016 29.73 29.73 29.15 29.50 62,296 -0.18(-0.60%)
Jul 20, 2016 30.09 30.17 29.58 29.68 73,791 -0.23(-0.77%)
Jul 19, 2016 29.74 30.43 29.35 29.91 147,936 +0.13(+0.44%)
Jul 18, 2016 29.31 29.94 29.07 29.78 161,051 +0.46(+1.58%)
Jul 15, 2016 29.38 29.40 29.03 29.32 65,960 +0.17(+0.58%)
Jul 14, 2016 29.18 30.33 28.92 29.15 226,484 +0.27(+0.93%)
Jul 13, 2016 28.66 29.19 28.13 28.88 78,652 +0.35(+1.22%)
Jul 12, 2016 28.28 29.10 28.28 28.53 128,455 +0.39(+1.40%)
Jul 11, 2016 27.57 28.32 27.49 28.14 36,618 +0.62(+2.27%)
Jul 08, 2016 27.23 27.87 27.00 27.51 39,446 +0.52(+1.91%)
Jul 07, 2016 26.98 27.31 26.79 27.00 40,268 +0.01(+0.03%)
Jul 06, 2016 25.99 27.15 25.89 26.99 49,060 +0.82(+3.15%)
Jul 05, 2016 26.87 26.87 25.96 26.16 57,244 -0.86(-3.17%)
Jul 01, 2016 26.94 27.02 27.02 27.02 71,498 +0.18(+0.69%)
Jun 30, 2016 26.50 26.85 26.01 26.83 89,875 +0.48(+1.81%)
Jun 29, 2016 25.36 26.39 25.12 26.36 55,902 +1.19(+4.75%)
Jun 28, 2016 25.43 25.58 24.90 25.16 90,212 +0.02(+0.09%)
Jun 27, 2016 26.11 26.37 25.05 25.14 55,532 -1.36(-5.12%)
Jun 24, 2016 26.31 27.07 26.20 26.49 205,227 -1.19(-4.31%)
Jun 23, 2016 27.45 27.97 27.24 27.69 87,801 +0.66(+2.45%)
Jun 22, 2016 27.23 27.40 26.96 27.03 50,035 -0.08(-0.28%)
Jun 21, 2016 27.19 27.27 26.62 27.10 67,988 +0.04(+0.14%)
Jun 20, 2016 27.23 27.63 27.00 27.07 80,329 +0.34(+1.27%)
Jun 17, 2016 26.44 26.85 26.44 26.73 76,561 +0.35(+1.31%)
Jun 16, 2016 26.37 26.44 25.84 26.38 48,103 +0.00(+0.00%)
Jun 15, 2016 26.73 26.97 26.35 26.38 67,959 -0.19(-0.72%)
Jun 14, 2016 27.87 28.01 26.38 26.57 200,457 -1.29(-4.65%)
Jun 13, 2016 27.58 28.00 27.58 27.87 100,681 +0.05(+0.19%)
Jun 10, 2016 28.03 28.18 27.78 27.81 53,947 -0.50(-1.78%)
Jun 09, 2016 27.88 28.40 27.42 28.32 68,544 +0.32(+1.15%)
Jun 08, 2016 27.83 28.27 27.80 28.00 85,552 +0.03(+0.11%)
Jun 07, 2016 27.74 28.20 27.69 27.97 71,285 +0.13(+0.47%)
Jun 06, 2016 27.40 28.10 27.27 27.84 56,818 +0.37(+1.37%)
Jun 03, 2016 27.52 27.68 27.01 27.46 79,913 -0.21(-0.75%)
Jun 02, 2016 27.84 28.03 27.34 27.67 52,458 -0.26(-0.93%)
Jun 01, 2016 27.54 27.93 27.25 27.93 49,721 +0.33(+1.19%)
May 31, 2016 27.66 27.79 27.38 27.60 72,428 -0.07(-0.25%)
May 27, 2016 27.68 27.67 27.67 27.67 45,482 +0.10(+0.36%)
May 26, 2016 27.54 27.85 27.54 27.57 48,069 -0.04(-0.14%)
May 25, 2016 27.63 27.93 27.54 27.61 44,032 -0.17(-0.61%)
May 24, 2016 27.55 28.18 27.26 27.77 67,452 +0.31(+1.14%)
May 23, 2016 26.99 27.58 26.89 27.46 52,358 +0.37(+1.38%)
May 20, 2016 26.69 27.21 26.64 27.09 81,597 +0.46(+1.72%)
May 19, 2016 27.61 27.61 26.57 26.63 141,905 -1.25(-4.47%)
May 18, 2016 27.56 28.26 27.56 27.87 72,827 +0.31(+1.14%)
May 17, 2016 27.99 28.12 27.54 27.56 125,083 -0.55(-1.96%)
May 16, 2016 28.16 28.68 27.90 28.11 94,457 -0.08(-0.27%)
May 13, 2016 28.39 28.97 27.97 28.19 87,104 -0.34(-1.18%)
May 12, 2016 29.04 29.77 27.92 28.52 89,797 -0.80(-2.74%)
May 11, 2016 32.21 32.33 29.18 29.33 293,851 -3.96(-11.88%)
May 10, 2016 31.88 34.80 31.56 33.28 169,767 +1.38(+4.32%)
May 09, 2016 32.28 32.41 31.36 31.91 61,153 -0.29(-0.90%)
May 06, 2016 31.87 32.36 31.87 32.20 61,475 +0.34(+1.06%)
May 05, 2016 31.81 32.14 31.60 31.86 74,020 -0.02(-0.05%)
May 04, 2016 31.54 32.06 31.23 31.88 91,392 +0.07(+0.22%)
May 03, 2016 31.33 31.92 30.90 31.81 130,937 +0.22(+0.70%)
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.