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 (%)
Sep 28, 2012 18.40 18.70 18.40 18.43 11,632 -0.12(-0.66%)
Sep 27, 2012 18.73 18.73 18.26 18.55 16,963 -0.11(-0.58%)
Sep 26, 2012 18.60 18.73 18.43 18.66 31,592 +0.14(+0.77%)
Sep 25, 2012 18.70 18.93 18.47 18.52 30,920 -0.12(-0.65%)
Sep 24, 2012 18.29 18.70 18.12 18.64 19,383 +0.33(+1.80%)
Sep 21, 2012 18.38 18.72 18.16 18.31 65,719 +0.06(+0.31%)
Sep 20, 2012 18.09 18.49 17.67 18.25 15,467 +0.01(+0.08%)
Sep 19, 2012 18.63 18.72 18.08 18.24 36,453 -0.31(-1.66%)
Sep 18, 2012 18.49 18.78 18.07 18.55 92,571 -0.06(-0.31%)
Sep 17, 2012 18.39 18.68 18.26 18.60 22,891 +0.10(+0.54%)
Sep 14, 2012 18.68 18.87 18.43 18.50 37,005 -0.09(-0.46%)
Sep 13, 2012 17.90 18.62 17.90 18.59 28,502 +0.67(+3.72%)
Sep 12, 2012 17.72 18.05 17.67 17.92 35,790 +0.19(+1.09%)
Sep 11, 2012 17.78 17.87 17.60 17.73 35,825 +0.14(+0.81%)
Sep 10, 2012 17.74 17.74 17.56 17.59 20,346 -0.23(-1.28%)
Sep 07, 2012 18.05 18.05 17.46 17.82 27,882 -0.14(-0.79%)
Sep 06, 2012 17.61 18.09 17.46 17.96 42,649 +0.46(+2.61%)
Sep 05, 2012 17.64 17.64 17.30 17.50 41,300 -0.04(-0.20%)
Sep 04, 2012 17.55 17.72 17.30 17.54 31,031 -0.12(-0.69%)
Aug 31, 2012 17.79 17.79 17.47 17.66 11,253 +0.04(+0.20%)
Aug 30, 2012 17.61 17.66 17.30 17.62 28,342 -0.04(-0.24%)
Aug 29, 2012 17.22 17.73 17.19 17.67 25,369 +0.63(+3.73%)
Aug 27, 2012 17.07 17.20 17.00 17.03 23,161 +0.01(+0.04%)
Aug 24, 2012 16.77 17.10 16.77 17.02 30,719 +0.11(+0.67%)
Aug 23, 2012 16.96 17.01 16.86 16.91 33,474 -0.12(-0.71%)
Aug 22, 2012 16.94 17.12 16.93 17.03 37,592 +0.09(+0.55%)
Aug 21, 2012 17.16 17.34 16.85 16.94 28,664 -0.21(-1.25%)
Aug 20, 2012 17.32 17.32 16.95 17.15 34,558 -0.26(-1.52%)
Aug 17, 2012 17.12 17.42 16.85 17.42 80,411 +0.28(+1.62%)
Aug 16, 2012 16.97 17.27 16.87 17.14 48,009 +0.15(+0.88%)
Aug 15, 2012 17.05 17.08 16.80 16.99 51,307 -0.14(-0.79%)
Aug 14, 2012 17.27 17.40 16.90 17.12 54,644 -0.12(-0.70%)
Aug 13, 2012 17.84 17.89 17.02 17.25 75,935 -0.68(-3.82%)
Aug 10, 2012 18.44 18.71 17.89 17.93 41,184 -0.49(-2.67%)
Aug 09, 2012 18.91 19.02 18.35 18.42 30,962 -0.45(-2.38%)
Aug 08, 2012 18.87 19.07 18.83 18.87 22,077 -0.15(-0.79%)
Aug 07, 2012 18.96 19.35 18.94 19.02 51,998 +0.09(+0.49%)
Aug 06, 2012 18.99 19.29 18.85 18.93 26,334 +0.01(+0.04%)
Aug 03, 2012 18.32 18.98 18.27 18.92 33,824 +0.82(+4.53%)
Aug 02, 2012 17.76 18.30 17.76 18.10 31,664 +0.26(+1.48%)
Aug 01, 2012 17.98 18.49 17.83 17.84 60,955 -0.09(-0.52%)
Jul 31, 2012 18.08 18.39 17.90 17.93 55,774 -0.26(-1.41%)
Jul 30, 2012 18.24 18.41 18.00 18.19 28,366 -0.05(-0.27%)
Jul 27, 2012 17.82 18.35 17.68 18.24 32,093 +0.48(+2.73%)
Jul 26, 2012 18.17 18.17 17.69 17.75 28,580 -0.02(-0.12%)
Jul 25, 2012 17.49 17.77 17.22 17.77 60,487 +0.43(+2.51%)
Jul 24, 2012 17.66 17.79 17.12 17.34 55,781 -0.31(-1.74%)
Jul 23, 2012 18.44 18.44 17.30 17.64 122,567 -1.01(-5.43%)
Jul 20, 2012 18.96 19.01 18.53 18.66 56,051 -0.42(-2.21%)
Jul 19, 2012 19.32 19.32 19.08 19.08 20,584 -0.14(-0.71%)
Jul 18, 2012 19.03 19.56 19.03 19.21 84,476 +0.08(+0.41%)
Jul 17, 2012 19.31 19.37 18.99 19.14 23,735 -0.12(-0.63%)
Jul 16, 2012 19.34 19.38 19.21 19.26 13,429 -0.14(-0.70%)
Jul 13, 2012 18.84 19.58 18.84 19.39 70,449 +0.68(+3.62%)
Jul 12, 2012 18.89 19.16 18.64 18.71 75,481 -0.29(-1.54%)
Jul 11, 2012 19.11 19.49 18.89 19.01 63,441 -0.15(-0.78%)
Jul 10, 2012 19.50 19.50 19.04 19.16 43,960 -0.26(-1.32%)
Jul 09, 2012 19.53 19.65 19.09 19.41 101,496 -0.10(-0.51%)
Jul 06, 2012 19.29 19.78 19.17 19.51 63,218 +0.01(+0.07%)
Jul 05, 2012 18.84 19.66 18.84 19.50 67,144 +0.69(+3.68%)
Jul 03, 2012 18.64 19.25 18.57 18.81 46,375 +0.21(+1.15%)
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.