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, 2011 15.56 15.75 15.45 15.68 105,113 +0.20(+1.28%)
Jun 29, 2011 15.71 15.71 15.20 15.48 94,266 -0.11(-0.68%)
Jun 28, 2011 15.69 15.91 15.48 15.59 99,386 +0.02(+0.14%)
Jun 27, 2011 14.90 15.88 14.90 15.57 290,420 +0.63(+4.22%)
Jun 24, 2011 14.80 14.97 14.43 14.94 206,762 +0.21(+1.40%)
Jun 23, 2011 14.72 14.95 14.40 14.73 140,584 -0.21(-1.38%)
Jun 22, 2011 14.77 15.23 14.62 14.94 127,487 +0.11(+0.72%)
Jun 21, 2011 14.38 14.88 14.28 14.83 193,433 +0.56(+3.92%)
Jun 20, 2011 14.24 14.27 14.16 14.27 85,382 +0.10(+0.70%)
Jun 17, 2011 14.40 14.40 14.11 14.17 123,521 -0.05(-0.35%)
Jun 16, 2011 14.25 14.39 14.08 14.22 188,114 +0.04(+0.25%)
Jun 15, 2011 13.67 14.35 13.67 14.19 318,803 +0.33(+2.35%)
Jun 14, 2011 13.52 14.04 13.42 13.86 266,240 +0.38(+2.79%)
Jun 13, 2011 12.98 13.49 12.91 13.48 138,247 +0.57(+4.45%)
Jun 10, 2011 13.15 13.15 12.78 12.91 93,704 -0.38(-2.87%)
Jun 09, 2011 12.95 13.35 12.72 13.29 113,450 +0.33(+2.56%)
Jun 08, 2011 12.90 13.28 12.78 12.96 96,657 -0.04(-0.33%)
Jun 07, 2011 12.70 13.13 12.54 13.00 125,754 +0.45(+3.55%)
Jun 06, 2011 12.74 12.89 12.36 12.56 137,253 -0.23(-1.82%)
Jun 03, 2011 12.69 12.98 12.69 12.79 166,627 +0.54(+4.39%)
May 24, 2011 12.52 12.52 12.22 12.25 88,144 -0.18(-1.42%)
May 23, 2011 12.34 12.54 12.34 12.43 61,631 -0.19(-1.51%)
May 20, 2011 12.73 12.73 12.42 12.62 95,481 -0.20(-1.54%)
May 19, 2011 12.91 13.04 12.73 12.82 118,136 -0.02(-0.17%)
May 18, 2011 12.86 12.86 12.66 12.84 69,696 +0.01(+0.05%)
May 17, 2011 12.58 12.92 12.50 12.83 99,211 +0.16(+1.28%)
May 16, 2011 12.74 13.20 12.66 12.67 82,122 -0.20(-1.54%)
May 13, 2011 13.14 13.21 12.84 12.87 97,730 -0.30(-2.26%)
May 12, 2011 13.45 13.45 12.80 13.16 93,642 -0.34(-2.51%)
May 11, 2011 13.75 14.25 13.47 13.50 473,997 +0.32(+2.41%)
May 10, 2011 12.99 13.23 12.99 13.19 56,035 +0.22(+1.69%)
May 09, 2011 12.61 13.02 12.59 12.97 58,402 +0.34(+2.69%)
May 06, 2011 12.60 12.77 12.38 12.63 79,777 +0.19(+1.54%)
May 05, 2011 12.68 12.72 12.17 12.44 193,332 -0.42(-3.25%)
May 04, 2011 13.16 13.16 12.68 12.85 66,132 -0.31(-2.36%)
May 03, 2011 13.04 13.26 12.95 13.16 59,185 +0.08(+0.65%)
May 02, 2011 13.09 13.13 13.06 13.08 102,013 -0.32(-2.37%)
Apr 29, 2011 13.26 13.63 13.11 13.40 194,571 +0.16(+1.23%)
Apr 28, 2011 12.99 13.23 12.90 13.23 116,229 +0.24(+1.85%)
Apr 27, 2011 12.91 13.04 12.81 12.99 36,226 +0.08(+0.66%)
Apr 26, 2011 12.99 13.22 12.88 12.91 52,363 -0.06(-0.49%)
Apr 25, 2011 13.14 13.14 12.89 12.97 46,659 -0.13(-0.97%)
Apr 21, 2011 13.04 13.41 12.78 13.10 147,537 +0.19(+1.48%)
Apr 20, 2011 13.09 13.09 12.79 12.91 61,253 +0.15(+1.16%)
Apr 19, 2011 12.71 12.89 12.60 12.76 85,525 +0.11(+0.84%)
Apr 18, 2011 12.44 12.69 12.44 12.65 38,310 -0.08(-0.61%)
Apr 15, 2011 12.54 12.75 12.46 12.73 70,180 +0.13(+1.07%)
Apr 14, 2011 12.60 12.77 12.49 12.60 75,264 -0.17(-1.33%)
Apr 13, 2011 12.70 12.92 12.60 12.77 70,159 +0.22(+1.75%)
Apr 12, 2011 12.96 13.05 12.54 12.55 115,405 -0.57(-4.36%)
Apr 11, 2011 13.38 13.51 13.09 13.12 91,287 -0.25(-1.90%)
Apr 08, 2011 13.42 13.52 13.14 13.38 85,739 +0.11(+0.80%)
Apr 07, 2011 13.45 13.48 13.14 13.27 58,352 -0.22(-1.62%)
Apr 06, 2011 13.60 13.60 13.27 13.49 107,979 +0.02(+0.16%)
Apr 05, 2011 13.47 13.68 13.23 13.47 56,140 -0.03(-0.21%)
Apr 04, 2011 13.62 13.67 13.43 13.50 78,836 -0.08(-0.57%)
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.