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 30, 2013 24.49 24.49 23.39 24.36 56,250 -0.23(-0.94%)
Aug 29, 2013 23.31 24.61 23.10 24.59 27,793 +0.33(+1.37%)
Aug 28, 2013 24.57 24.75 24.01 24.26 23,673 -0.12(-0.50%)
Aug 27, 2013 25.25 25.25 24.26 24.38 30,898 -1.03(-4.05%)
Aug 26, 2013 25.97 26.19 25.29 25.41 31,736 -0.40(-1.54%)
Aug 23, 2013 25.07 25.87 24.78 25.80 91,308 +0.73(+2.92%)
Aug 22, 2013 24.63 25.15 24.63 25.07 26,102 +0.45(+1.82%)
Aug 21, 2013 23.81 25.15 23.68 24.62 83,842 +0.35(+1.46%)
Aug 20, 2013 23.63 24.31 23.24 24.27 28,438 +0.34(+1.42%)
Aug 19, 2013 24.30 24.35 23.92 23.93 43,778 -0.33(-1.34%)
Aug 16, 2013 23.87 24.41 23.81 24.26 48,935 +0.20(+0.84%)
Aug 15, 2013 23.96 24.45 23.83 24.05 42,759 -0.15(-0.63%)
Aug 14, 2013 24.47 24.47 23.83 24.20 47,074 -0.39(-1.59%)
Aug 13, 2013 23.76 24.60 23.76 24.60 46,335 +0.84(+3.53%)
Aug 12, 2013 23.40 23.87 23.30 23.76 33,880 +0.32(+1.36%)
Aug 09, 2013 22.68 24.38 22.68 23.44 107,172 +0.99(+4.42%)
Aug 08, 2013 22.08 23.14 21.69 22.45 64,740 +0.57(+2.61%)
Aug 07, 2013 22.17 22.19 21.63 21.87 33,817 -0.33(-1.47%)
Aug 06, 2013 22.55 22.55 22.15 22.20 14,413 -0.35(-1.57%)
Aug 05, 2013 22.45 22.58 22.27 22.55 16,357 -0.03(-0.13%)
Aug 02, 2013 22.47 23.47 21.85 22.58 130,546 +0.07(+0.29%)
Aug 01, 2013 22.80 22.80 22.29 22.52 15,684 +0.01(+0.06%)
Jul 31, 2013 22.71 23.02 22.47 22.50 17,896 -0.16(-0.70%)
Jul 30, 2013 22.79 22.87 22.50 22.66 11,814 -0.09(-0.38%)
Jul 29, 2013 23.37 23.49 22.67 22.75 14,550 -0.45(-1.93%)
Jul 26, 2013 23.52 23.52 23.09 23.20 22,288 -0.51(-2.14%)
Jul 25, 2013 23.16 23.77 23.09 23.71 33,882 +0.59(+2.57%)
Jul 24, 2013 23.50 23.50 23.03 23.11 59,015 -0.20(-0.84%)
Jul 23, 2013 23.94 23.94 23.11 23.31 32,398 -0.48(-2.01%)
Jul 22, 2013 23.45 24.00 23.43 23.79 31,740 +0.09(+0.40%)
Jul 19, 2013 23.81 24.03 23.47 23.69 66,240 -0.20(-0.82%)
Jul 18, 2013 23.50 24.13 23.32 23.89 77,364 +0.43(+1.82%)
Jul 17, 2013 23.49 23.52 23.27 23.46 10,226 +0.12(+0.50%)
Jul 16, 2013 23.42 23.74 22.92 23.34 60,297 -0.14(-0.62%)
Jul 15, 2013 22.73 23.78 22.73 23.49 42,689 +0.85(+3.74%)
Jul 12, 2013 22.37 22.75 22.37 22.64 18,725 +0.06(+0.26%)
Jul 11, 2013 22.58 22.59 22.01 22.58 50,347 +0.30(+1.36%)
Jul 10, 2013 21.53 22.47 21.43 22.28 49,814 +0.69(+3.18%)
Jul 09, 2013 21.67 21.77 21.48 21.59 30,053 +0.09(+0.44%)
Jul 08, 2013 21.79 21.79 21.00 21.50 32,373 -0.30(-1.36%)
Jul 05, 2013 21.78 21.84 21.35 21.79 16,595 +0.20(+0.94%)
Jul 03, 2013 21.18 21.60 21.18 21.59 16,828 +0.26(+1.22%)
Jul 02, 2013 20.38 21.66 20.12 21.33 70,597 +0.31(+1.48%)
Jul 01, 2013 21.13 21.13 20.92 21.02 46,269 +0.12(+0.55%)
Jun 28, 2013 20.93 21.04 20.74 20.90 57,637 -0.04(-0.17%)
Jun 27, 2013 20.42 20.98 20.33 20.94 36,907 +0.83(+4.14%)
Jun 26, 2013 19.99 20.21 19.63 20.11 37,758 +0.32(+1.61%)
Jun 25, 2013 19.83 19.83 19.44 19.79 37,411 +0.19(+0.96%)
Jun 24, 2013 19.50 19.71 19.37 19.60 64,957 +0.00(+0.00%)
Jun 21, 2013 19.60 19.70 19.50 19.60 61,939 +0.09(+0.45%)
Jun 20, 2013 20.53 20.55 19.45 19.51 48,277 -1.09(-5.30%)
Jun 19, 2013 20.97 20.97 20.47 20.61 52,280 -0.36(-1.73%)
Jun 18, 2013 20.80 21.06 20.49 20.97 42,992 +0.15(+0.73%)
Jun 17, 2013 21.04 21.20 20.74 20.82 32,430 -0.08(-0.38%)
Jun 14, 2013 21.32 21.32 20.86 20.90 20,912 -0.45(-2.10%)
Jun 13, 2013 21.48 21.48 20.99 21.35 31,139 -0.07(-0.30%)
Jun 12, 2013 21.44 21.55 21.18 21.41 15,223 +0.05(+0.24%)
Jun 11, 2013 21.31 21.63 21.15 21.36 13,993 -0.09(-0.40%)
Jun 10, 2013 21.53 21.62 21.41 21.45 10,353 -0.07(-0.34%)
Jun 07, 2013 21.53 21.76 21.31 21.52 18,970 +0.04(+0.20%)
Jun 06, 2013 20.89 21.52 20.83 21.48 35,657 +0.68(+3.29%)
Jun 05, 2013 21.20 21.20 20.79 20.79 59,684 -0.51(-2.40%)
Jun 04, 2013 21.79 21.80 21.30 21.30 19,868 -0.40(-1.83%)
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.