Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.63 44.63 44.63 0 -0.34(-0.75%)
Dec 29, 2016 45.59 46.07 44.85 44.96 42,699 -0.39(-0.86%)
Dec 28, 2016 45.57 46.09 45.09 45.35 45,913 -0.21(-0.46%)
Dec 27, 2016 45.24 45.87 45.09 45.56 19,454 +0.55(+1.21%)
Dec 23, 2016 45.02 45.02 45.02 0 -0.05(-0.10%)
Dec 22, 2016 44.97 45.47 44.28 45.06 42,442 -0.05(-0.12%)
Dec 21, 2016 45.77 45.77 45.03 45.12 34,349 -0.64(-1.40%)
Dec 20, 2016 44.72 46.37 43.51 45.76 92,594 +1.51(+3.42%)
Dec 19, 2016 44.55 44.99 43.65 44.25 58,792 -0.16(-0.37%)
Dec 16, 2016 44.78 45.47 44.28 44.41 160,490 -0.30(-0.68%)
Dec 15, 2016 44.82 45.53 44.54 44.71 84,945 -0.01(-0.02%)
Dec 14, 2016 44.42 44.81 44.04 44.72 56,262 +0.31(+0.70%)
Dec 13, 2016 44.22 44.62 43.67 44.41 66,686 +0.60(+1.36%)
Dec 12, 2016 43.91 44.68 43.58 43.81 86,011 -0.70(-1.57%)
Dec 09, 2016 44.25 44.64 43.01 44.51 95,369 +0.49(+1.11%)
Dec 08, 2016 43.49 44.58 42.91 44.02 55,267 +0.42(+0.96%)
Dec 07, 2016 43.13 43.92 42.68 43.60 69,513 +0.54(+1.24%)
Dec 06, 2016 41.87 43.55 41.48 43.07 99,175 +1.19(+2.85%)
Dec 05, 2016 40.42 41.94 40.42 41.87 83,497 +1.55(+3.85%)
Dec 02, 2016 40.57 40.62 39.45 40.32 102,523 -0.50(-1.23%)
Dec 01, 2016 41.90 42.49 40.50 40.83 69,358 -1.07(-2.56%)
Nov 30, 2016 42.77 42.77 41.21 41.90 78,058 -0.45(-1.06%)
Nov 29, 2016 40.52 43.13 39.43 42.35 137,068 +2.14(+5.33%)
Nov 28, 2016 41.16 41.57 40.04 40.21 85,481 -0.56(-1.37%)
Nov 25, 2016 41.30 41.82 40.75 40.76 29,461 -0.42(-1.02%)
Nov 23, 2016 41.18 41.18 41.18 0 +0.67(+1.65%)
Nov 22, 2016 40.89 41.39 40.24 40.52 80,462 +0.08(+0.19%)
Nov 21, 2016 41.30 41.30 40.12 40.44 58,201 -0.43(-1.06%)
Nov 18, 2016 39.69 41.31 39.55 40.87 74,781 +1.45(+3.68%)
Nov 17, 2016 38.00 39.66 37.76 39.42 112,197 -1.34(-3.29%)
Nov 16, 2016 38.33 40.82 38.33 40.76 115,342 +2.20(+5.69%)
Nov 15, 2016 38.20 38.70 37.38 38.57 94,446 +0.36(+0.95%)
Nov 14, 2016 38.01 40.14 37.57 38.20 174,961 +0.54(+1.42%)
Nov 11, 2016 36.61 37.80 36.50 37.67 238,353 +1.05(+2.88%)
Nov 10, 2016 37.78 38.44 36.30 36.61 170,248 -0.23(-0.63%)
Nov 09, 2016 31.81 37.78 31.81 36.85 251,348 +4.70(+14.62%)
Nov 08, 2016 32.19 32.44 31.43 32.15 35,571 -0.17(-0.53%)
Nov 07, 2016 31.65 32.43 31.35 32.32 54,705 +1.10(+3.53%)
Nov 04, 2016 31.04 31.76 30.32 31.22 33,317 +0.11(+0.35%)
Nov 03, 2016 30.95 31.43 30.95 31.11 54,230 +0.19(+0.60%)
Nov 02, 2016 31.08 31.65 30.88 30.92 38,982 -0.09(-0.28%)
Nov 01, 2016 31.80 31.87 30.85 31.01 66,467 -0.67(-2.11%)
Oct 31, 2016 31.87 32.09 31.49 31.67 51,622 -0.40(-1.26%)
Oct 28, 2016 32.35 32.58 31.92 32.08 23,688 -0.26(-0.82%)
Oct 27, 2016 32.44 32.52 32.03 32.34 84,735 +0.17(+0.53%)
Oct 26, 2016 32.60 32.78 32.16 32.17 24,080 -0.62(-1.89%)
Oct 25, 2016 32.78 32.99 32.47 32.79 43,066 -0.02(-0.07%)
Oct 24, 2016 32.44 33.02 32.44 32.81 25,515 +0.49(+1.51%)
Oct 21, 2016 31.91 32.41 31.71 32.32 21,417 +0.12(+0.36%)
Oct 20, 2016 32.63 32.94 32.13 32.21 40,510 -0.39(-1.19%)
Oct 19, 2016 32.26 32.73 32.26 32.60 54,837 +0.50(+1.57%)
Oct 18, 2016 32.08 32.21 31.78 32.09 49,600 +0.30(+0.95%)
Oct 17, 2016 31.94 32.11 31.74 31.79 30,786 +0.12(+0.39%)
Oct 14, 2016 31.78 32.15 31.65 31.66 54,747 +0.24(+0.77%)
Oct 13, 2016 31.92 31.92 30.92 31.42 54,475 -0.60(-1.87%)
Oct 12, 2016 31.91 32.16 31.58 32.02 41,081 +0.19(+0.58%)
Oct 11, 2016 32.18 32.49 31.78 31.84 73,033 -0.26(-0.82%)
Oct 10, 2016 31.79 32.33 31.76 32.10 108,023 +0.47(+1.50%)
Oct 07, 2016 31.69 31.85 31.42 31.63 51,732 -0.02(-0.07%)
Oct 06, 2016 31.45 31.82 31.34 31.65 40,172 +0.31(+0.99%)
Oct 05, 2016 30.97 31.63 30.67 31.34 62,437 +0.53(+1.71%)
Oct 04, 2016 31.46 31.46 30.61 30.81 57,911 -0.64(-2.05%)
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.