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 (%)
Aug 31, 2007 22.54 22.60 22.09 22.44 80,196 +0.14(+0.65%)
Aug 30, 2007 22.36 22.60 22.03 22.29 29,928 -0.24(-1.07%)
Aug 29, 2007 21.85 22.60 21.73 22.54 48,960 +0.81(+3.74%)
Aug 28, 2007 22.48 22.48 21.67 21.72 74,094 -0.86(-3.81%)
Aug 27, 2007 22.07 22.83 21.80 22.58 35,594 +0.48(+2.18%)
Aug 24, 2007 21.95 22.23 21.74 22.10 56,515 +0.12(+0.53%)
Aug 23, 2007 23.01 23.01 21.80 21.98 69,300 -0.96(-4.17%)
Aug 22, 2007 23.22 23.64 22.82 22.94 87,751 -0.10(-0.42%)
Aug 21, 2007 23.06 23.20 22.46 23.04 106,638 -0.08(-0.33%)
Aug 20, 2007 21.75 23.54 21.32 23.11 125,670 +1.38(+6.37%)
Aug 17, 2007 22.89 23.19 21.27 21.73 129,447 +0.02(+0.09%)
Aug 16, 2007 19.17 21.86 19.17 21.71 226,351 +2.55(+13.29%)
Aug 15, 2007 19.10 19.86 19.05 19.16 156,470 +0.07(+0.36%)
Aug 14, 2007 19.53 19.60 19.09 19.09 106,202 -0.23(-1.18%)
Aug 13, 2007 19.19 19.64 18.95 19.32 86,589 +0.25(+1.34%)
Aug 10, 2007 19.36 19.61 18.66 19.07 230,419 -0.38(-1.95%)
Aug 09, 2007 19.42 19.72 18.61 19.44 207,174 -0.28(-1.43%)
Aug 08, 2007 18.83 20.49 18.68 19.73 195,697 +1.06(+5.68%)
Aug 07, 2007 18.61 18.89 18.04 18.67 167,366 +0.01(+0.04%)
Aug 06, 2007 17.44 19.01 16.33 18.66 272,261 +1.00(+5.69%)
Aug 03, 2007 18.26 19.44 17.61 17.66 115,500 -1.78(-9.17%)
Aug 02, 2007 19.11 19.99 19.11 19.44 109,108 +0.34(+1.80%)
Aug 01, 2007 19.25 19.64 18.73 19.09 112,304 -0.17(-0.86%)
Jul 31, 2007 20.29 20.37 19.20 19.26 254,246 -0.96(-4.73%)
Jul 30, 2007 20.24 20.48 19.59 20.22 107,364 -0.10(-0.47%)
Jul 27, 2007 20.64 20.83 20.13 20.31 94,434 -0.43(-2.09%)
Jul 26, 2007 21.13 21.51 20.48 20.75 121,457 -0.56(-2.62%)
Jul 25, 2007 21.25 21.75 21.01 21.30 86,443 +0.17(+0.81%)
Jul 24, 2007 22.20 22.43 20.91 21.13 125,815 -1.27(-5.68%)
Jul 23, 2007 22.43 22.78 22.25 22.40 69,155 -0.01(-0.06%)
Jul 20, 2007 23.17 23.18 22.03 22.42 99,519 -0.76(-3.27%)
Jul 19, 2007 23.42 23.42 22.98 23.18 64,215 -0.18(-0.77%)
Jul 18, 2007 23.04 23.40 23.02 23.35 78,017 +0.21(+0.92%)
Jul 17, 2007 23.10 23.42 23.10 23.14 40,388 +0.05(+0.21%)
Jul 16, 2007 23.33 23.44 22.93 23.09 54,481 -0.36(-1.53%)
Jul 13, 2007 23.66 23.78 23.26 23.45 56,515 -0.30(-1.25%)
Jul 12, 2007 23.46 23.86 23.36 23.75 101,262 +0.45(+1.92%)
Jul 11, 2007 23.50 23.82 23.28 23.30 77,726 -0.25(-1.08%)
Jul 10, 2007 24.21 24.28 23.51 23.55 126,832 -0.61(-2.53%)
Jul 09, 2007 24.32 24.32 23.88 24.17 65,232 -0.17(-0.68%)
Jul 06, 2007 24.65 24.95 24.12 24.33 162,427 -0.32(-1.28%)
Jul 05, 2007 24.45 24.70 24.44 24.65 90,511 +0.27(+1.10%)
Jul 03, 2007 24.30 24.75 24.26 24.38 105,911 +0.08(+0.31%)
Jul 02, 2007 23.60 24.32 23.32 24.30 138,891 +0.75(+3.19%)
Jun 29, 2007 24.43 24.54 23.53 23.55 214,293 -0.83(-3.42%)
Jun 28, 2007 24.52 24.65 24.30 24.39 102,715 -0.13(-0.53%)
Jun 27, 2007 24.35 25.05 24.24 24.52 233,906 +0.05(+0.22%)
Jun 26, 2007 24.63 24.78 24.07 24.46 298,122 +0.01(+0.03%)
Jun 25, 2007 24.59 25.12 24.39 24.46 169,691 -0.14(-0.56%)
Jun 22, 2007 23.65 24.72 23.60 24.59 323,692 +0.85(+3.60%)
Jun 21, 2007 24.24 24.24 22.98 23.74 271,825 -0.59(-2.43%)
Jun 20, 2007 23.99 25.46 23.99 24.33 401,999 +0.40(+1.67%)
Jun 19, 2007 22.82 23.98 22.58 23.93 172,161 +1.03(+4.48%)
Jun 18, 2007 22.06 23.17 22.06 22.91 176,810 +0.85(+3.84%)
Jun 15, 2007 21.82 22.12 21.70 22.06 148,479 +0.65(+3.02%)
Jun 14, 2007 21.28 21.67 21.28 21.41 101,117 +0.14(+0.65%)
Jun 13, 2007 20.37 21.29 20.24 21.28 141,361 +0.92(+4.50%)
Jun 12, 2007 20.32 20.64 20.20 20.36 65,377 -0.12(-0.60%)
Jun 11, 2007 20.60 20.60 20.34 20.48 39,371 -0.13(-0.63%)
Jun 08, 2007 20.13 20.65 20.13 20.61 50,558 +0.43(+2.11%)
Jun 07, 2007 20.44 20.44 20.01 20.19 103,051 -0.33(-1.61%)
Jun 06, 2007 20.45 20.57 20.22 20.52 35,449 +0.08(+0.37%)
Jun 05, 2007 20.46 20.57 20.31 20.44 36,611 -0.08(-0.40%)
Jun 04, 2007 20.55 20.58 20.17 20.53 157,196 -0.02(-0.10%)
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.