Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

195.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.42 20.48 20.14 20.37 53,957 -0.19(-0.91%)
May 30, 2007 20.18 20.59 20.18 20.56 118,159 +0.28(+1.37%)
May 29, 2007 20.08 20.36 20.08 20.28 80,936 +0.31(+1.56%)
May 25, 2007 20.07 20.27 19.73 19.97 73,434 -0.03(-0.17%)
May 24, 2007 19.53 20.08 19.41 20.00 81,081 +0.48(+2.45%)
May 23, 2007 19.32 19.63 19.32 19.53 90,603 +0.28(+1.44%)
May 22, 2007 19.31 19.37 19.11 19.25 110,512 -0.10(-0.54%)
May 21, 2007 19.35 19.66 19.26 19.35 82,668 +0.01(+0.04%)
May 18, 2007 19.21 19.40 19.03 19.35 56,699 +0.15(+0.79%)
May 17, 2007 19.15 19.39 19.07 19.19 57,564 -0.05(-0.25%)
May 16, 2007 19.27 19.28 19.14 19.24 46,455 +0.01(+0.07%)
May 15, 2007 19.23 19.71 19.18 19.23 80,359 -0.01(-0.04%)
May 14, 2007 19.31 19.39 18.98 19.23 88,294 +0.07(+0.36%)
May 11, 2007 18.98 19.41 18.96 19.17 79,205 +0.31(+1.65%)
May 10, 2007 19.34 19.38 18.85 18.85 67,808 -0.59(-3.03%)
May 09, 2007 19.37 19.48 19.16 19.44 40,107 +0.03(+0.18%)
May 08, 2007 19.32 19.46 19.21 19.41 72,713 +0.02(+0.11%)
May 07, 2007 19.43 19.66 19.34 19.39 61,460 -0.05(-0.25%)
May 04, 2007 19.35 19.54 19.25 19.44 63,335 +0.10(+0.50%)
May 03, 2007 19.46 19.68 19.31 19.34 89,881 -0.13(-0.68%)
May 02, 2007 19.16 19.85 19.16 19.47 79,205 +0.38(+2.00%)
May 01, 2007 19.03 19.09 18.85 19.09 66,653 +0.11(+0.58%)
Apr 30, 2007 19.46 19.48 18.96 18.98 90,891 -0.45(-2.32%)
Apr 27, 2007 19.41 19.50 19.23 19.43 41,406 -0.10(-0.53%)
Apr 26, 2007 19.15 19.58 19.06 19.53 101,135 +0.31(+1.62%)
Apr 25, 2007 19.55 19.62 19.20 19.22 79,494 -0.23(-1.18%)
Apr 24, 2007 19.53 19.59 19.23 19.45 49,341 -0.08(-0.43%)
Apr 23, 2007 19.82 19.89 19.48 19.53 68,673 -0.35(-1.74%)
Apr 20, 2007 19.96 19.96 19.70 19.88 72,424 +0.27(+1.38%)
Apr 19, 2007 19.71 19.83 19.55 19.61 66,509 -0.19(-0.98%)
Apr 18, 2007 20.03 20.14 19.75 19.80 94,931 -0.30(-1.48%)
Apr 17, 2007 20.49 20.57 20.00 20.10 98,970 -0.35(-1.69%)
Apr 16, 2007 19.64 20.62 19.64 20.45 194,912 +0.86(+4.39%)
Apr 13, 2007 19.16 19.61 19.05 19.59 61,460 +0.46(+2.39%)
Apr 12, 2007 19.21 19.25 19.05 19.13 114,408 -0.15(-0.79%)
Apr 11, 2007 19.37 19.37 19.17 19.28 55,256 -0.06(-0.29%)
Apr 10, 2007 18.94 19.70 18.92 19.34 62,325 +0.43(+2.27%)
Apr 09, 2007 19.12 19.12 18.89 18.91 37,510 -0.24(-1.23%)
Apr 05, 2007 19.23 19.41 19.11 19.14 38,232 -0.09(-0.47%)
Apr 04, 2007 19.10 19.44 19.10 19.23 42,271 +0.10(+0.54%)
Apr 03, 2007 18.77 19.32 18.69 19.13 67,808 +0.42(+2.22%)
Apr 02, 2007 18.87 18.91 18.65 18.71 62,325 -0.14(-0.74%)
Mar 30, 2007 18.87 18.90 18.58 18.85 112,965 -0.01(-0.04%)
Mar 29, 2007 18.47 18.89 18.40 18.86 80,792 +0.50(+2.72%)
Mar 28, 2007 18.28 18.58 18.26 18.36 74,444 -0.03(-0.19%)
Mar 27, 2007 18.68 18.69 18.28 18.40 58,574 -0.32(-1.70%)
Mar 26, 2007 18.65 18.71 18.44 18.71 57,853 +0.13(+0.71%)
Mar 23, 2007 18.92 18.93 18.52 18.58 58,863 -0.34(-1.79%)
Mar 22, 2007 18.99 19.03 18.88 18.92 71,414 -0.03(-0.15%)
Mar 21, 2007 18.57 18.99 18.56 18.95 91,324 +0.50(+2.70%)
Mar 20, 2007 18.11 18.53 18.07 18.45 64,056 +0.34(+1.88%)
Mar 19, 2007 17.77 18.33 17.73 18.11 109,070 +0.41(+2.31%)
Mar 16, 2007 17.59 18.34 17.53 17.70 147,157 +0.12(+0.67%)
Mar 15, 2007 17.34 17.62 17.34 17.58 57,564 +0.29(+1.68%)
Mar 14, 2007 17.29 17.42 17.19 17.29 84,255 -0.03(-0.20%)
Mar 13, 2007 17.67 17.82 17.12 17.33 85,842 -0.35(-1.96%)
Mar 12, 2007 17.75 17.88 17.59 17.67 41,261 -0.13(-0.74%)
Mar 09, 2007 17.73 17.81 17.60 17.81 52,370 +0.18(+1.02%)
Mar 08, 2007 17.57 17.77 17.55 17.63 60,017 +0.24(+1.40%)
Mar 07, 2007 17.85 17.85 17.27 17.38 58,430 -0.44(-2.49%)
Mar 06, 2007 17.26 17.99 17.15 17.83 74,877 +0.85(+5.02%)
Mar 05, 2007 17.16 17.40 16.95 16.97 80,648 -0.27(-1.57%)
Mar 02, 2007 17.74 17.75 17.05 17.25 70,982 -0.38(-2.16%)
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.