Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.32 -2.31 (-1.31%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.44 22.44 21.76 22.18 47,434 -0.27(-1.21%)
Oct 29, 2015 22.99 23.14 22.32 22.46 33,931 -0.77(-3.32%)
Oct 28, 2015 21.97 23.25 21.94 23.23 61,391 +1.34(+6.15%)
Oct 27, 2015 21.87 22.10 21.72 21.88 54,026 -0.02(-0.10%)
Oct 26, 2015 22.49 22.83 21.78 21.91 27,642 -0.79(-3.50%)
Oct 23, 2015 22.78 22.93 22.45 22.70 65,159 +0.03(+0.13%)
Oct 22, 2015 21.80 22.67 21.80 22.67 22,272 +0.45(+2.04%)
Oct 21, 2015 22.55 22.80 22.15 22.21 69,083 -0.25(-1.11%)
Oct 20, 2015 22.27 22.62 22.21 22.46 23,721 +0.26(+1.19%)
Oct 19, 2015 22.10 22.29 22.08 22.20 30,322 -0.01(-0.03%)
Oct 16, 2015 22.47 22.51 22.00 22.21 27,378 -0.20(-0.88%)
Oct 15, 2015 21.47 22.42 21.35 22.40 38,776 +1.00(+4.66%)
Oct 14, 2015 21.35 21.52 21.08 21.41 35,735 +0.19(+0.89%)
Oct 13, 2015 21.42 21.67 21.16 21.22 32,045 -0.37(-1.71%)
Oct 12, 2015 20.97 21.65 20.82 21.59 37,841 +0.57(+2.73%)
Oct 09, 2015 20.87 21.06 20.83 21.01 18,844 +0.20(+0.98%)
Oct 08, 2015 20.53 20.82 20.51 20.81 29,487 +0.20(+0.99%)
Oct 07, 2015 20.67 21.32 20.54 20.61 42,702 -0.13(-0.62%)
Oct 06, 2015 20.70 20.79 20.60 20.73 33,619 +0.18(+0.88%)
Oct 05, 2015 19.44 20.78 19.44 20.55 32,343 +1.16(+5.96%)
Oct 02, 2015 19.34 19.46 18.85 19.40 35,322 -0.06(-0.31%)
Oct 01, 2015 19.70 19.70 19.24 19.46 38,630 -0.14(-0.69%)
Sep 30, 2015 20.09 20.09 19.52 19.59 103,177 -0.31(-1.56%)
Sep 29, 2015 20.30 20.30 19.45 19.90 50,046 -0.38(-1.86%)
Sep 28, 2015 20.60 20.61 20.24 20.28 40,721 -0.41(-1.97%)
Sep 25, 2015 21.15 21.15 20.59 20.69 63,846 -0.22(-1.05%)
Sep 24, 2015 20.42 21.16 20.42 20.91 73,840 +0.22(+1.06%)
Sep 23, 2015 20.92 21.10 20.34 20.69 75,231 -0.05(-0.26%)
Sep 22, 2015 21.32 21.40 20.70 20.74 55,073 -0.68(-3.17%)
Sep 21, 2015 21.37 21.61 21.04 21.42 64,171 -0.03(-0.14%)
Sep 18, 2015 20.27 21.49 20.11 21.45 131,167 +0.89(+4.34%)
Sep 17, 2015 20.54 20.78 20.44 20.56 48,702 -0.10(-0.48%)
Sep 16, 2015 20.59 20.73 20.59 20.66 47,227 +0.06(+0.29%)
Sep 15, 2015 19.98 20.74 19.95 20.60 41,783 +0.57(+2.87%)
Sep 14, 2015 20.23 20.24 19.80 20.02 47,733 -0.25(-1.23%)
Sep 11, 2015 19.73 21.13 19.73 20.27 79,041 +0.51(+2.60%)
Sep 10, 2015 19.26 20.04 19.26 19.76 104,171 +0.43(+2.21%)
Sep 09, 2015 17.44 19.84 17.44 19.33 116,388 +2.04(+11.82%)
Sep 08, 2015 17.00 17.42 16.91 17.29 64,502 +0.46(+2.72%)
Sep 04, 2015 17.11 16.83 16.83 16.83 41,677 -0.38(-2.18%)
Sep 03, 2015 17.28 17.49 17.13 17.21 31,036 -0.02(-0.09%)
Sep 02, 2015 17.11 17.42 16.91 17.22 32,731 +0.27(+1.59%)
Sep 01, 2015 17.50 17.57 16.75 16.95 50,987 -0.83(-4.65%)
Aug 31, 2015 17.44 17.81 16.86 17.78 57,846 +0.38(+2.16%)
Aug 28, 2015 17.65 17.69 17.27 17.40 41,900 -0.37(-2.07%)
Aug 27, 2015 18.51 18.51 17.55 17.77 37,434 -0.32(-1.78%)
Aug 26, 2015 17.63 18.17 17.12 18.09 85,435 +0.83(+4.83%)
Aug 25, 2015 18.66 18.66 17.19 17.26 54,454 -0.88(-4.84%)
Aug 24, 2015 17.46 18.32 17.46 18.14 57,161 -0.50(-2.66%)
Aug 21, 2015 18.25 18.90 18.25 18.63 59,872 -0.14(-0.72%)
Aug 20, 2015 18.93 18.93 18.62 18.77 37,713 -0.17(-0.87%)
Aug 19, 2015 18.95 19.08 18.72 18.93 36,677 -0.14(-0.71%)
Aug 18, 2015 19.09 19.17 18.69 19.07 37,476 -0.09(-0.47%)
Aug 17, 2015 19.95 19.95 18.97 19.16 31,321 -0.91(-4.53%)
Aug 14, 2015 18.50 20.09 18.49 20.07 95,205 +1.51(+8.13%)
Aug 13, 2015 18.99 18.99 18.51 18.56 53,440 -0.41(-2.14%)
Aug 12, 2015 19.53 19.55 18.66 18.96 63,663 -0.59(-3.03%)
Aug 11, 2015 21.00 21.00 19.53 19.56 46,506 -1.66(-7.82%)
Aug 10, 2015 19.53 21.64 19.53 21.22 80,953 +1.76(+9.03%)
Aug 07, 2015 19.35 19.48 19.11 19.46 31,885 +0.04(+0.19%)
Aug 06, 2015 19.49 19.57 19.41 19.42 22,238 -0.17(-0.84%)
Aug 05, 2015 19.64 19.80 19.44 19.59 25,440 -0.01(-0.08%)
Aug 04, 2015 20.00 20.00 19.53 19.60 25,541 -0.43(-2.14%)
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.