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 22.52 22.57 22.07 22.41 80,286 +0.14(+0.65%)
Aug 30, 2007 22.33 22.57 22.00 22.27 29,962 -0.24(-1.07%)
Aug 29, 2007 21.83 22.58 21.71 22.51 49,015 +0.81(+3.74%)
Aug 28, 2007 22.45 22.45 21.64 21.70 74,177 -0.86(-3.81%)
Aug 27, 2007 22.05 22.81 21.77 22.56 35,634 +0.48(+2.18%)
Aug 24, 2007 21.93 22.21 21.71 22.08 56,578 +0.12(+0.53%)
Aug 23, 2007 22.98 22.98 21.77 21.96 69,378 -0.96(-4.17%)
Aug 22, 2007 23.20 23.61 22.80 22.92 87,849 -0.10(-0.42%)
Aug 21, 2007 23.03 23.17 22.43 23.01 106,758 -0.08(-0.33%)
Aug 20, 2007 21.73 23.51 21.29 23.09 125,811 +1.38(+6.37%)
Aug 17, 2007 22.86 23.16 21.24 21.71 129,593 +0.02(+0.09%)
Aug 16, 2007 19.15 21.84 19.15 21.68 226,606 +2.54(+13.29%)
Aug 15, 2007 19.08 19.84 19.03 19.14 156,646 +0.07(+0.36%)
Aug 14, 2007 19.51 19.57 19.07 19.07 106,321 -0.23(-1.18%)
Aug 13, 2007 19.17 19.62 18.93 19.30 86,686 +0.25(+1.34%)
Aug 10, 2007 19.33 19.59 18.64 19.04 230,678 -0.38(-1.95%)
Aug 09, 2007 19.40 19.70 18.58 19.42 207,407 -0.28(-1.43%)
Aug 08, 2007 18.81 20.47 18.66 19.70 195,917 +1.06(+5.68%)
Aug 07, 2007 18.58 18.87 18.02 18.65 167,554 +0.01(+0.04%)
Aug 06, 2007 17.42 18.99 16.32 18.64 272,567 +1.00(+5.69%)
Aug 03, 2007 18.24 19.42 17.59 17.64 115,630 -1.78(-9.17%)
Aug 02, 2007 19.09 19.97 19.09 19.42 109,230 +0.34(+1.80%)
Aug 01, 2007 19.22 19.62 18.71 19.07 112,430 -0.17(-0.86%)
Jul 31, 2007 20.27 20.35 19.18 19.24 254,532 -0.96(-4.73%)
Jul 30, 2007 20.21 20.45 19.57 20.19 107,485 -0.10(-0.47%)
Jul 27, 2007 20.61 20.80 20.11 20.29 94,540 -0.43(-2.09%)
Jul 26, 2007 21.11 21.49 20.45 20.72 121,593 -0.56(-2.62%)
Jul 25, 2007 21.22 21.73 20.98 21.28 86,540 +0.17(+0.81%)
Jul 24, 2007 22.17 22.41 20.89 21.11 125,957 -1.27(-5.68%)
Jul 23, 2007 22.40 22.75 22.23 22.38 69,232 -0.01(-0.06%)
Jul 20, 2007 23.14 23.16 22.01 22.39 99,631 -0.76(-3.27%)
Jul 19, 2007 23.40 23.40 22.95 23.15 64,287 -0.18(-0.77%)
Jul 18, 2007 23.02 23.38 23.00 23.33 78,105 +0.21(+0.92%)
Jul 17, 2007 23.07 23.39 23.07 23.11 40,434 +0.05(+0.21%)
Jul 16, 2007 23.31 23.41 22.91 23.07 54,542 -0.36(-1.53%)
Jul 13, 2007 23.64 23.75 23.23 23.42 56,578 -0.30(-1.25%)
Jul 12, 2007 23.44 23.83 23.34 23.72 101,376 +0.45(+1.92%)
Jul 11, 2007 23.47 23.79 23.25 23.27 77,814 -0.25(-1.08%)
Jul 10, 2007 24.19 24.25 23.48 23.53 126,975 -0.61(-2.53%)
Jul 09, 2007 24.30 24.30 23.85 24.14 65,305 -0.17(-0.68%)
Jul 06, 2007 24.62 24.92 24.09 24.30 162,609 -0.32(-1.28%)
Jul 05, 2007 24.42 24.67 24.41 24.62 90,613 +0.27(+1.10%)
Jul 03, 2007 24.27 24.72 24.23 24.35 106,030 +0.08(+0.31%)
Jul 02, 2007 23.58 24.30 23.29 24.28 139,047 +0.75(+3.19%)
Jun 29, 2007 24.41 24.51 23.51 23.53 214,534 -0.83(-3.42%)
Jun 28, 2007 24.50 24.62 24.27 24.36 102,831 -0.13(-0.53%)
Jun 27, 2007 24.32 25.02 24.21 24.49 234,169 +0.05(+0.23%)
Jun 26, 2007 24.60 24.75 24.04 24.43 298,457 +0.01(+0.03%)
Jun 25, 2007 24.57 25.09 24.37 24.43 169,882 -0.14(-0.56%)
Jun 22, 2007 23.62 24.70 23.57 24.57 324,055 +0.85(+3.60%)
Jun 21, 2007 24.21 24.21 22.95 23.71 272,131 -0.59(-2.43%)
Jun 20, 2007 23.96 25.43 23.96 24.30 402,451 +0.40(+1.67%)
Jun 19, 2007 22.79 23.95 22.55 23.91 172,354 +1.02(+4.48%)
Jun 18, 2007 22.04 23.14 22.04 22.88 177,009 +0.85(+3.84%)
Jun 15, 2007 21.79 22.10 21.67 22.04 148,646 +0.65(+3.02%)
Jun 14, 2007 21.25 21.64 21.25 21.39 101,231 +0.14(+0.65%)
Jun 13, 2007 20.35 21.27 20.22 21.25 141,519 +0.91(+4.50%)
Jun 12, 2007 20.30 20.62 20.18 20.34 65,451 -0.12(-0.61%)
Jun 11, 2007 20.58 20.58 20.32 20.46 39,416 -0.13(-0.63%)
Jun 08, 2007 20.11 20.63 20.11 20.59 50,615 +0.43(+2.11%)
Jun 07, 2007 20.42 20.42 19.99 20.17 103,167 -0.33(-1.61%)
Jun 06, 2007 20.43 20.55 20.20 20.50 35,489 +0.08(+0.37%)
Jun 05, 2007 20.44 20.54 20.29 20.42 36,652 -0.08(-0.40%)
Jun 04, 2007 20.53 20.56 20.14 20.50 157,373 -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.