Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

176.00 -0.63 (-0.36%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.82 16.82 16.57 16.75 29,056 -0.06(-0.37%)
Sep 29, 2005 16.86 16.86 16.66 16.82 47,217 -0.11(-0.65%)
Sep 28, 2005 17.28 17.37 16.92 16.93 34,868 -0.29(-1.68%)
Sep 27, 2005 17.31 17.35 17.12 17.21 29,492 -0.17(-0.95%)
Sep 26, 2005 17.28 17.51 17.19 17.38 31,817 +0.04(+0.24%)
Sep 23, 2005 17.34 17.39 16.97 17.34 27,168 +0.00(+0.00%)
Sep 22, 2005 17.37 17.53 17.06 17.34 44,892 -0.10(-0.59%)
Sep 21, 2005 17.97 17.98 17.37 17.44 56,660 -0.59(-3.28%)
Sep 20, 2005 18.14 18.37 18.02 18.03 75,111 -0.07(-0.38%)
Sep 19, 2005 18.34 18.36 18.10 18.10 85,717 -0.24(-1.31%)
Sep 16, 2005 18.03 18.44 17.96 18.34 151,530 +0.32(+1.80%)
Sep 15, 2005 17.75 18.21 17.68 18.02 71,915 +0.27(+1.51%)
Sep 14, 2005 17.45 17.85 17.38 17.75 96,032 +0.39(+2.22%)
Sep 13, 2005 16.77 17.48 16.69 17.37 121,166 +0.46(+2.73%)
Sep 12, 2005 16.73 17.04 16.69 16.90 51,866 +0.12(+0.74%)
Sep 09, 2005 16.23 16.83 16.22 16.78 67,411 +0.55(+3.39%)
Sep 08, 2005 16.09 16.23 16.09 16.23 83,538 +0.11(+0.68%)
Sep 07, 2005 16.08 16.21 15.96 16.12 67,266 +0.08(+0.47%)
Sep 06, 2005 15.89 16.13 15.89 16.04 77,581 +0.25(+1.61%)
Sep 02, 2005 16.02 16.04 15.71 15.79 67,556 -0.28(-1.76%)
Sep 01, 2005 16.08 16.42 15.93 16.07 141,796 -0.01(-0.04%)
Aug 31, 2005 15.91 16.24 15.80 16.08 76,273 +0.10(+0.65%)
Aug 30, 2005 16.30 16.32 15.83 15.98 84,845 -0.38(-2.32%)
Aug 29, 2005 16.12 16.43 16.09 16.35 39,807 +0.17(+1.06%)
Aug 26, 2005 16.37 16.45 16.00 16.18 80,196 -0.29(-1.76%)
Aug 25, 2005 16.59 16.60 16.25 16.47 87,170 -0.12(-0.75%)
Aug 24, 2005 16.69 16.80 16.55 16.60 28,185 -0.12(-0.74%)
Aug 23, 2005 16.86 16.90 16.70 16.72 24,988 -0.19(-1.10%)
Aug 22, 2005 16.55 16.95 16.52 16.90 65,232 +0.39(+2.33%)
Aug 19, 2005 16.80 16.82 16.52 16.52 104,458 -0.28(-1.64%)
Aug 18, 2005 16.53 16.93 16.44 16.79 158,649 +0.20(+1.20%)
Aug 17, 2005 16.38 16.73 16.35 16.60 39,662 +0.16(+0.96%)
Aug 16, 2005 16.79 16.79 16.13 16.44 72,496 -0.45(-2.69%)
Aug 15, 2005 16.83 16.89 16.49 16.89 106,202 -0.43(-2.50%)
Aug 12, 2005 17.62 17.62 17.31 17.32 29,928 -0.34(-1.95%)
Aug 11, 2005 17.10 17.68 17.10 17.67 23,535 +0.51(+2.97%)
Aug 10, 2005 17.38 17.72 17.07 17.16 86,298 +0.19(+1.09%)
Aug 09, 2005 16.87 17.00 16.81 16.97 24,988 +0.04(+0.24%)
Aug 08, 2005 16.82 17.07 16.79 16.93 36,175 +0.15(+0.90%)
Aug 05, 2005 17.10 17.10 16.75 16.78 57,968 -0.28(-1.61%)
Aug 04, 2005 17.41 17.83 17.05 17.06 52,592 -0.39(-2.25%)
Aug 03, 2005 17.41 17.58 17.28 17.45 71,915 +0.04(+0.24%)
Aug 02, 2005 17.32 17.63 17.27 17.41 105,911 +0.09(+0.52%)
Aug 01, 2005 17.55 17.59 17.24 17.32 78,453 -0.21(-1.18%)
Jul 29, 2005 17.53 17.68 17.38 17.52 29,202 -0.01(-0.04%)
Jul 28, 2005 17.39 17.53 17.32 17.53 47,217 +0.14(+0.83%)
Jul 27, 2005 17.48 17.50 17.25 17.39 27,749 -0.06(-0.35%)
Jul 26, 2005 17.50 17.64 17.37 17.45 48,379 -0.10(-0.59%)
Jul 25, 2005 17.45 17.74 17.45 17.55 35,303 +0.10(+0.59%)
Jul 22, 2005 16.90 17.45 16.90 17.45 32,979 +0.55(+3.26%)
Jul 21, 2005 17.21 17.22 16.90 16.90 22,518 -0.41(-2.35%)
Jul 20, 2005 17.19 17.30 17.14 17.30 27,458 +0.10(+0.56%)
Jul 19, 2005 17.21 17.29 17.01 17.21 44,602 +0.01(+0.04%)
Jul 18, 2005 16.83 17.20 16.83 17.20 43,003 +0.25(+1.50%)
Jul 15, 2005 16.75 17.08 16.66 16.95 58,985 +0.06(+0.37%)
Jul 14, 2005 16.94 17.09 16.77 16.88 41,260 +0.01(+0.08%)
Jul 13, 2005 16.69 16.91 16.66 16.87 26,441 +0.09(+0.53%)
Jul 12, 2005 16.83 16.88 16.72 16.78 27,313 -0.10(-0.61%)
Jul 11, 2005 16.46 16.93 16.46 16.88 64,941 +0.45(+2.72%)
Jul 08, 2005 16.28 16.52 16.07 16.44 78,017 +0.09(+0.55%)
Jul 07, 2005 15.83 16.37 15.83 16.35 41,841 +0.43(+2.68%)
Jul 06, 2005 16.11 16.26 15.92 15.92 46,054 -0.12(-0.73%)
Jul 05, 2005 15.56 16.04 15.55 16.04 125,234 +0.48(+3.10%)
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.