Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

196.88 +1.76 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.85 27.98 27.57 27.79 71,924 -0.07(-0.25%)
May 27, 2016 27.87 27.86 27.86 27.86 45,165 +0.10(+0.36%)
May 26, 2016 27.74 28.05 27.74 27.76 47,735 -0.04(-0.14%)
May 25, 2016 27.82 28.12 27.74 27.80 43,726 -0.17(-0.61%)
May 24, 2016 27.75 28.38 27.45 27.97 66,982 +0.32(+1.14%)
May 23, 2016 27.18 27.77 27.08 27.65 51,993 +0.38(+1.38%)
May 20, 2016 26.88 27.40 26.83 27.28 81,029 +0.46(+1.72%)
May 19, 2016 27.80 27.80 26.76 26.81 140,917 -1.26(-4.47%)
May 18, 2016 27.75 28.46 27.75 28.07 72,320 +0.32(+1.14%)
May 17, 2016 28.18 28.32 27.74 27.75 124,213 -0.55(-1.96%)
May 16, 2016 28.36 28.88 28.09 28.31 93,800 -0.08(-0.27%)
May 13, 2016 28.59 29.17 28.16 28.39 86,498 -0.34(-1.18%)
May 12, 2016 29.25 29.98 28.12 28.72 89,172 -0.81(-2.74%)
May 11, 2016 32.44 32.55 29.38 29.53 291,805 -3.98(-11.89%)
May 10, 2016 32.11 35.04 31.78 33.52 168,585 +1.39(+4.32%)
May 09, 2016 32.51 32.64 31.58 32.13 60,728 -0.29(-0.90%)
May 06, 2016 32.09 32.58 32.09 32.42 61,047 +0.34(+1.06%)
May 05, 2016 32.04 32.36 31.82 32.08 73,505 -0.02(-0.05%)
May 04, 2016 31.76 32.28 31.45 32.10 90,756 +0.07(+0.22%)
May 03, 2016 31.55 32.15 31.11 32.03 130,026 +0.22(+0.70%)
May 02, 2016 31.41 32.33 30.84 31.81 92,934 +0.46(+1.47%)
Apr 29, 2016 30.42 31.51 30.42 31.34 82,166 +0.93(+3.07%)
Apr 28, 2016 30.35 30.52 30.09 30.41 52,771 -0.05(-0.18%)
Apr 27, 2016 30.22 30.67 30.15 30.47 64,280 +0.02(+0.08%)
Apr 26, 2016 29.49 30.64 29.36 30.44 82,185 +1.14(+3.89%)
Apr 25, 2016 29.60 29.60 28.80 29.30 68,181 -0.30(-1.01%)
Apr 22, 2016 28.86 29.68 28.86 29.60 43,304 +0.29(+1.00%)
Apr 21, 2016 29.63 29.63 29.16 29.31 203,123 -0.19(-0.65%)
Apr 20, 2016 29.00 29.71 28.70 29.50 122,480 +0.59(+2.03%)
Apr 19, 2016 28.96 29.02 28.61 28.92 67,801 +0.06(+0.21%)
Apr 18, 2016 28.79 28.92 28.29 28.86 53,059 -0.05(-0.19%)
Apr 15, 2016 29.05 29.26 28.86 28.91 68,630 -0.18(-0.61%)
Apr 14, 2016 29.57 29.57 28.88 29.09 96,353 -0.40(-1.36%)
Apr 13, 2016 29.19 29.68 28.94 29.49 149,516 +0.39(+1.35%)
Apr 12, 2016 28.86 29.42 28.82 29.09 78,968 +0.24(+0.83%)
Apr 11, 2016 28.92 29.65 28.50 28.86 171,971 +0.02(+0.08%)
Apr 08, 2016 28.97 29.77 28.72 28.83 75,355 +0.05(+0.19%)
Apr 07, 2016 28.62 29.04 28.58 28.78 66,996 -0.08(-0.29%)
Apr 06, 2016 28.65 29.09 28.46 28.86 84,891 +0.12(+0.40%)
Apr 05, 2016 28.18 28.87 28.17 28.75 132,827 -0.15(-0.51%)
Apr 04, 2016 29.02 29.30 28.49 28.89 117,655 -0.01(-0.03%)
Apr 01, 2016 28.79 29.18 28.69 28.90 162,414 -0.17(-0.58%)
Mar 31, 2016 29.51 30.05 28.99 29.07 287,629 -0.31(-1.05%)
Mar 30, 2016 30.82 30.82 28.71 29.38 124,522 -1.44(-4.67%)
Mar 29, 2016 29.51 30.82 29.49 30.82 73,901 +1.34(+4.55%)
Mar 28, 2016 29.90 30.15 29.10 29.48 98,451 -0.22(-0.73%)
Mar 24, 2016 29.11 29.70 29.70 29.70 109,669 +0.35(+1.18%)
Mar 23, 2016 29.12 29.61 28.75 29.35 105,391 +0.05(+0.18%)
Mar 22, 2016 29.36 29.39 28.67 29.29 55,291 -0.12(-0.42%)
Mar 21, 2016 28.91 29.61 28.63 29.42 80,964 +0.54(+1.87%)
Mar 18, 2016 28.28 29.42 28.25 28.88 119,788 +0.77(+2.74%)
Mar 17, 2016 27.17 28.15 27.17 28.11 121,302 +0.92(+3.37%)
Mar 16, 2016 27.21 27.67 26.69 27.19 76,337 -0.15(-0.56%)
Mar 15, 2016 27.21 27.84 26.96 27.34 110,154 -0.32(-1.16%)
Mar 14, 2016 27.27 27.95 26.94 27.67 186,488 +0.24(+0.89%)
Mar 11, 2016 26.54 27.81 26.18 27.42 180,695 +0.65(+2.43%)
Mar 10, 2016 25.62 27.80 25.43 26.77 222,320 +2.10(+8.53%)
Mar 09, 2016 25.06 25.06 24.49 24.67 78,140 -0.19(-0.77%)
Mar 08, 2016 24.82 25.22 24.51 24.86 98,842 -0.12(-0.49%)
Mar 07, 2016 24.88 24.99 24.71 24.98 94,256 -0.05(-0.21%)
Mar 04, 2016 25.09 25.64 24.93 25.03 41,026 +0.02(+0.06%)
Mar 03, 2016 24.84 25.14 24.63 25.02 83,877 +0.23(+0.93%)
Mar 02, 2016 25.22 25.22 24.48 24.79 91,026 -0.53(-2.08%)
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.