Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

196.88 +1.76 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.27 15.54 15.27 15.30 46,691 +0.06(+0.36%)
Jun 29, 2005 14.92 15.28 14.88 15.25 50,726 +0.36(+2.42%)
Jun 28, 2005 14.64 14.90 14.63 14.88 43,665 +0.30(+2.05%)
Jun 27, 2005 14.64 14.68 14.57 14.59 72,487 -0.06(-0.38%)
Jun 24, 2005 14.70 14.70 14.43 14.64 225,677 -0.07(-0.47%)
Jun 23, 2005 14.53 14.95 14.53 14.71 63,264 +0.18(+1.24%)
Jun 22, 2005 14.42 14.54 14.38 14.53 27,092 +0.12(+0.87%)
Jun 21, 2005 14.23 14.45 14.23 14.41 37,036 +0.18(+1.27%)
Jun 20, 2005 14.47 14.47 14.23 14.23 44,674 -0.19(-1.35%)
Jun 17, 2005 14.30 14.52 14.30 14.42 72,631 +0.12(+0.83%)
Jun 16, 2005 14.01 14.33 13.98 14.30 72,055 +0.37(+2.69%)
Jun 15, 2005 13.88 13.96 13.81 13.93 55,482 +0.05(+0.35%)
Jun 14, 2005 13.66 14.00 13.66 13.88 320,501 +0.17(+1.21%)
Jun 13, 2005 13.57 13.82 13.57 13.71 84,736 +0.04(+0.30%)
Jun 10, 2005 13.77 13.87 13.62 13.67 32,568 -0.17(-1.25%)
Jun 09, 2005 13.64 13.87 13.60 13.84 26,083 +0.17(+1.22%)
Jun 08, 2005 13.67 13.87 13.67 13.68 134,743 +0.02(+0.15%)
Jun 07, 2005 13.64 13.86 13.62 13.66 60,238 -0.02(-0.15%)
Jun 06, 2005 13.43 13.70 13.39 13.68 102,030 +0.24(+1.81%)
Jun 03, 2005 13.22 13.46 13.22 13.43 123,790 +0.19(+1.47%)
Jun 02, 2005 12.98 13.24 12.98 13.24 35,883 +0.26(+2.03%)
Jun 01, 2005 12.80 13.00 12.77 12.98 48,565 +0.15(+1.19%)
May 31, 2005 12.88 12.93 12.75 12.82 57,644 -0.05(-0.38%)
May 27, 2005 12.70 12.96 12.66 12.87 37,036 +0.10(+0.82%)
May 26, 2005 12.68 12.84 12.63 12.77 48,421 -0.03(-0.22%)
May 25, 2005 12.74 12.86 12.70 12.80 85,889 +0.03(+0.22%)
May 24, 2005 12.50 12.97 12.46 12.77 64,705 +0.27(+2.17%)
May 23, 2005 12.53 12.57 12.46 12.50 27,236 -0.01(-0.06%)
May 20, 2005 12.37 12.57 12.32 12.50 44,386 +0.08(+0.61%)
May 19, 2005 12.21 12.53 12.21 12.43 46,403 +0.28(+2.34%)
May 18, 2005 11.72 12.28 11.72 12.14 108,226 +0.47(+4.04%)
May 17, 2005 11.23 11.81 11.23 11.67 40,062 +0.44(+3.89%)
May 16, 2005 11.21 11.32 11.16 11.23 48,565 +0.13(+1.19%)
May 13, 2005 10.94 11.27 10.88 11.10 170,626 +0.23(+2.11%)
May 12, 2005 10.96 11.01 10.78 10.87 132,149 -0.03(-0.32%)
May 11, 2005 10.99 11.03 10.80 10.91 57,211 -0.08(-0.69%)
May 10, 2005 11.37 11.37 10.98 10.98 66,146 -0.40(-3.48%)
May 09, 2005 11.55 11.55 11.30 11.38 81,134 -0.08(-0.73%)
May 06, 2005 11.76 11.76 11.46 11.46 51,159 -0.26(-2.25%)
May 05, 2005 12.03 12.07 11.62 11.73 78,828 -0.24(-2.03%)
May 04, 2005 12.09 12.16 11.96 11.97 66,867 -0.12(-0.98%)
May 03, 2005 12.10 12.21 11.91 12.09 91,077 -0.03(-0.29%)
May 02, 2005 12.00 12.21 11.98 12.12 59,517 +0.08(+0.63%)
Apr 29, 2005 11.83 12.07 11.64 12.05 188,784 +0.28(+2.36%)
Apr 28, 2005 11.70 11.98 11.70 11.77 104,047 +0.00(+0.00%)
Apr 27, 2005 11.78 12.01 11.74 11.77 82,142 -0.04(-0.35%)
Apr 26, 2005 12.13 12.13 11.80 11.81 35,883 -0.32(-2.63%)
Apr 25, 2005 12.04 12.20 12.04 12.13 27,380 +0.12(+1.04%)
Apr 22, 2005 12.20 12.29 11.94 12.00 34,298 -0.21(-1.70%)
Apr 21, 2005 12.42 12.48 11.97 12.21 136,328 -0.17(-1.40%)
Apr 20, 2005 12.59 12.59 12.34 12.39 69,173 -0.24(-1.92%)
Apr 19, 2005 12.70 12.79 12.59 12.63 57,211 -0.01(-0.05%)
Apr 18, 2005 12.70 12.77 12.53 12.64 69,461 -0.10(-0.76%)
Apr 15, 2005 13.32 13.36 12.73 12.73 45,538 -0.62(-4.63%)
Apr 14, 2005 13.33 13.39 13.14 13.35 92,663 +0.04(+0.31%)
Apr 13, 2005 13.21 13.36 13.11 13.31 59,229 +0.07(+0.52%)
Apr 12, 2005 13.05 13.32 12.91 13.24 77,819 +0.19(+1.49%)
Apr 11, 2005 12.96 13.25 12.84 13.05 48,132 +0.12(+0.91%)
Apr 08, 2005 12.80 13.01 12.78 12.93 33,289 +0.07(+0.54%)
Apr 07, 2005 12.53 12.98 12.53 12.86 42,656 +0.37(+2.94%)
Apr 06, 2005 12.50 12.65 12.49 12.49 25,939 -0.01(-0.06%)
Apr 05, 2005 12.09 12.55 12.09 12.50 34,586 +0.42(+3.45%)
Apr 04, 2005 12.31 12.39 12.00 12.08 71,478 -0.19(-1.58%)
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.