Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.14 15.42 15.14 15.18 47,071 +0.06(+0.36%)
Jun 29, 2005 14.80 15.16 14.76 15.12 51,139 +0.36(+2.42%)
Jun 28, 2005 14.52 14.78 14.52 14.76 44,020 +0.30(+2.05%)
Jun 27, 2005 14.52 14.56 14.45 14.47 73,077 -0.06(-0.38%)
Jun 24, 2005 14.58 14.58 14.32 14.52 227,514 -0.07(-0.47%)
Jun 23, 2005 14.41 14.83 14.41 14.59 63,779 +0.18(+1.24%)
Jun 22, 2005 14.30 14.42 14.27 14.41 27,313 +0.12(+0.87%)
Jun 21, 2005 14.12 14.34 14.11 14.29 37,337 +0.18(+1.27%)
Jun 20, 2005 14.35 14.35 14.11 14.11 45,037 -0.19(-1.35%)
Jun 17, 2005 14.19 14.41 14.19 14.30 73,222 +0.12(+0.83%)
Jun 16, 2005 13.90 14.21 13.87 14.19 72,641 +0.37(+2.69%)
Jun 15, 2005 13.77 13.85 13.70 13.81 55,934 +0.05(+0.35%)
Jun 14, 2005 13.55 13.88 13.55 13.77 323,110 +0.17(+1.21%)
Jun 13, 2005 13.46 13.71 13.46 13.60 85,426 +0.04(+0.30%)
Jun 10, 2005 13.66 13.76 13.51 13.56 32,834 -0.17(-1.25%)
Jun 09, 2005 13.53 13.76 13.49 13.73 26,296 +0.17(+1.22%)
Jun 08, 2005 13.56 13.76 13.56 13.57 135,840 +0.02(+0.15%)
Jun 07, 2005 13.53 13.75 13.51 13.55 60,728 -0.02(-0.15%)
Jun 06, 2005 13.33 13.59 13.28 13.57 102,860 +0.24(+1.81%)
Jun 03, 2005 13.11 13.35 13.11 13.33 124,798 +0.19(+1.47%)
Jun 02, 2005 12.87 13.13 12.87 13.13 36,175 +0.26(+2.03%)
Jun 01, 2005 12.70 12.90 12.66 12.87 48,960 +0.15(+1.19%)
May 31, 2005 12.78 12.83 12.64 12.72 58,113 -0.05(-0.38%)
May 27, 2005 12.60 12.85 12.56 12.77 37,337 +0.10(+0.81%)
May 26, 2005 12.58 12.73 12.53 12.66 48,815 -0.03(-0.22%)
May 25, 2005 12.64 12.75 12.60 12.69 86,589 +0.03(+0.22%)
May 24, 2005 12.40 12.86 12.36 12.66 65,232 +0.27(+2.17%)
May 23, 2005 12.43 12.47 12.36 12.40 27,458 -0.01(-0.06%)
May 20, 2005 12.27 12.47 12.22 12.40 44,747 +0.08(+0.61%)
May 19, 2005 12.11 12.43 12.11 12.33 46,781 +0.28(+2.34%)
May 18, 2005 11.63 12.18 11.63 12.05 109,108 +0.47(+4.04%)
May 17, 2005 11.14 11.71 11.14 11.58 40,388 +0.43(+3.89%)
May 16, 2005 11.12 11.23 11.07 11.14 48,960 +0.13(+1.19%)
May 13, 2005 10.85 11.18 10.79 11.01 172,015 +0.23(+2.11%)
May 12, 2005 10.88 10.92 10.69 10.79 133,225 -0.03(-0.32%)
May 11, 2005 10.90 10.94 10.71 10.82 57,677 -0.08(-0.69%)
May 10, 2005 11.28 11.28 10.90 10.90 66,685 -0.39(-3.48%)
May 09, 2005 11.46 11.46 11.21 11.29 81,794 -0.08(-0.73%)
May 06, 2005 11.67 11.67 11.37 11.37 51,575 -0.26(-2.25%)
May 05, 2005 11.94 11.97 11.53 11.63 79,470 -0.24(-2.03%)
May 04, 2005 11.99 12.06 11.87 11.87 67,411 -0.12(-0.98%)
May 03, 2005 12.00 12.11 11.81 11.99 91,819 -0.03(-0.29%)
May 02, 2005 11.91 12.11 11.88 12.02 60,002 +0.08(+0.63%)
Apr 29, 2005 11.74 11.98 11.54 11.95 190,321 +0.28(+2.36%)
Apr 28, 2005 11.60 11.89 11.60 11.67 104,894 +0.00(+0.00%)
Apr 27, 2005 11.69 11.91 11.65 11.67 82,811 -0.04(-0.35%)
Apr 26, 2005 12.03 12.03 11.71 11.71 36,175 -0.32(-2.63%)
Apr 25, 2005 11.94 12.10 11.94 12.03 27,603 +0.12(+1.04%)
Apr 22, 2005 12.10 12.19 11.84 11.91 34,577 -0.21(-1.70%)
Apr 21, 2005 12.32 12.38 11.87 12.11 137,438 -0.17(-1.40%)
Apr 20, 2005 12.49 12.49 12.24 12.29 69,736 -0.24(-1.92%)
Apr 19, 2005 12.60 12.69 12.49 12.53 57,677 -0.01(-0.06%)
Apr 18, 2005 12.60 12.66 12.42 12.53 70,026 -0.10(-0.76%)
Apr 15, 2005 13.21 13.25 12.63 12.63 45,909 -0.61(-4.63%)
Apr 14, 2005 13.22 13.28 13.04 13.24 93,417 +0.04(+0.31%)
Apr 13, 2005 13.10 13.26 13.01 13.20 59,711 +0.07(+0.52%)
Apr 12, 2005 12.94 13.21 12.81 13.13 78,453 +0.19(+1.49%)
Apr 11, 2005 12.86 13.15 12.74 12.94 48,524 +0.12(+0.91%)
Apr 08, 2005 12.70 12.91 12.68 12.82 33,560 +0.07(+0.54%)
Apr 07, 2005 12.42 12.87 12.42 12.75 43,003 +0.36(+2.94%)
Apr 06, 2005 12.40 12.55 12.39 12.39 26,151 -0.01(-0.05%)
Apr 05, 2005 11.99 12.44 11.99 12.40 34,868 +0.41(+3.45%)
Apr 04, 2005 12.21 12.29 11.91 11.98 72,060 -0.19(-1.58%)
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.