Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

196.88 +1.76 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.05 22.13 21.70 21.88 32,182 -0.35(-1.57%)
May 30, 2013 21.69 22.31 21.68 22.23 17,780 +0.55(+2.52%)
May 29, 2013 21.89 22.16 21.53 21.68 21,580 -0.44(-1.97%)
May 28, 2013 22.25 22.43 21.94 22.12 26,209 +0.26(+1.20%)
May 24, 2013 21.59 21.88 21.57 21.86 21,744 +0.22(+1.01%)
May 23, 2013 21.65 21.82 21.53 21.64 26,966 -0.15(-0.67%)
May 22, 2013 22.41 22.56 21.68 21.78 44,737 -0.64(-2.86%)
May 21, 2013 22.66 22.72 22.41 22.42 27,482 -0.34(-1.50%)
May 20, 2013 22.76 23.00 22.49 22.77 36,538 -0.16(-0.70%)
May 17, 2013 22.53 23.04 22.39 22.93 46,626 +0.41(+1.84%)
May 16, 2013 22.45 22.56 22.26 22.51 27,068 +0.08(+0.36%)
May 15, 2013 22.80 22.85 22.20 22.43 40,503 -0.49(-2.16%)
May 13, 2013 23.04 23.09 22.72 22.93 9,596 +0.01(+0.03%)
May 10, 2013 23.13 23.23 22.77 22.92 35,037 -0.09(-0.38%)
May 09, 2013 23.25 23.25 22.98 23.01 32,456 -0.23(-1.00%)
May 08, 2013 23.17 23.24 22.93 23.24 12,299 -0.04(-0.19%)
May 07, 2013 23.10 23.28 22.88 23.28 25,937 +0.28(+1.20%)
May 06, 2013 22.93 23.14 22.69 23.01 27,210 +0.01(+0.06%)
May 03, 2013 23.05 23.01 22.74 22.99 21,426 +0.25(+1.09%)
May 02, 2013 22.82 22.92 22.66 22.74 38,918 -0.04(-0.19%)
May 01, 2013 22.84 22.98 22.49 22.79 91,353 -0.33(-1.45%)
Apr 30, 2013 22.96 23.14 22.77 23.12 20,155 +0.10(+0.44%)
Apr 29, 2013 22.85 23.06 22.80 23.02 23,778 +0.33(+1.48%)
Apr 26, 2013 22.75 22.77 22.56 22.69 30,005 -0.09(-0.38%)
Apr 25, 2013 23.09 23.12 22.57 22.77 39,336 -0.19(-0.82%)
Apr 24, 2013 22.89 22.99 22.76 22.96 13,616 +0.13(+0.57%)
Apr 23, 2013 23.08 23.34 22.68 22.83 62,147 -0.03(-0.13%)
Apr 22, 2013 22.64 23.01 22.35 22.86 25,041 +0.39(+1.72%)
Apr 19, 2013 22.41 22.53 22.19 22.48 29,315 +0.16(+0.72%)
Apr 18, 2013 22.39 22.89 22.13 22.32 55,471 +0.01(+0.07%)
Apr 17, 2013 23.28 23.33 22.04 22.30 42,318 -1.05(-4.52%)
Apr 16, 2013 23.06 23.46 22.96 23.36 38,781 +0.55(+2.42%)
Apr 15, 2013 23.28 23.68 22.67 22.80 170,830 -0.60(-2.58%)
Apr 12, 2013 23.22 23.46 23.22 23.41 25,856 -0.01(-0.06%)
Apr 11, 2013 23.23 23.46 22.96 23.42 45,192 +0.10(+0.44%)
Apr 10, 2013 22.63 23.52 22.45 23.32 89,103 +0.80(+3.55%)
Apr 09, 2013 22.09 22.63 22.08 22.52 54,175 +0.48(+2.18%)
Apr 08, 2013 21.85 22.14 21.68 22.04 29,234 +0.27(+1.24%)
Apr 05, 2013 21.70 21.84 21.68 21.77 24,280 -0.24(-1.09%)
Apr 04, 2013 21.92 22.02 21.89 22.01 22,226 +0.04(+0.17%)
Apr 03, 2013 21.97 22.33 21.88 21.97 55,702 -0.15(-0.69%)
Apr 02, 2013 22.18 22.59 21.86 22.13 49,904 +0.00(+0.00%)
Apr 01, 2013 22.29 22.58 21.97 22.13 134,199 -0.28(-1.23%)
Mar 28, 2013 23.21 23.21 22.19 22.40 181,800 -0.87(-3.75%)
Mar 27, 2013 23.43 23.67 23.17 23.28 30,849 -0.22(-0.93%)
Mar 26, 2013 23.90 23.90 23.26 23.49 35,672 -0.22(-0.92%)
Mar 25, 2013 23.54 23.88 23.54 23.71 20,222 +0.16(+0.68%)
Mar 22, 2013 23.21 23.72 23.21 23.55 59,533 +0.24(+1.03%)
Mar 21, 2013 23.33 23.41 22.78 23.31 42,672 -0.13(-0.56%)
Mar 20, 2013 23.84 23.95 23.29 23.44 39,234 -0.20(-0.86%)
Mar 19, 2013 23.79 24.06 23.47 23.65 72,206 -0.33(-1.40%)
Mar 18, 2013 23.70 24.20 23.25 23.98 122,127 +0.15(+0.64%)
Mar 15, 2013 24.01 24.12 23.83 23.83 89,657 -0.31(-1.30%)
Mar 14, 2013 23.65 24.20 23.38 24.14 49,700 +0.49(+2.06%)
Mar 13, 2013 24.35 24.61 23.45 23.65 57,488 -0.60(-2.49%)
Mar 12, 2013 24.83 24.86 23.86 24.26 105,621 -0.59(-2.39%)
Mar 11, 2013 24.89 25.14 24.64 24.85 32,342 -0.14(-0.55%)
Mar 08, 2013 25.43 25.48 24.90 24.99 23,091 -0.16(-0.63%)
Mar 07, 2013 25.43 25.52 24.94 25.15 23,025 -0.35(-1.36%)
Mar 06, 2013 25.19 25.53 24.95 25.50 15,840 +0.31(+1.24%)
Mar 05, 2013 25.58 25.90 24.77 25.19 103,875 -0.19(-0.74%)
Mar 04, 2013 24.56 25.43 24.49 25.37 87,771 +0.72(+2.94%)
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.