Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.39 24.39 24.08 24.24 23,322 -0.19(-0.79%)
Feb 27, 2013 24.10 24.78 23.91 24.44 26,610 +0.39(+1.61%)
Feb 26, 2013 24.18 24.47 23.79 24.05 51,973 -0.06(-0.24%)
Feb 25, 2013 24.57 24.73 23.99 24.11 36,852 -0.46(-1.87%)
Feb 22, 2013 25.58 25.64 24.09 24.57 51,958 -0.83(-3.28%)
Feb 21, 2013 25.81 25.81 25.22 25.40 32,254 -0.41(-1.59%)
Feb 20, 2013 27.04 27.23 25.74 25.81 51,819 -1.29(-4.75%)
Feb 19, 2013 26.71 27.11 26.71 27.10 71,867 +0.40(+1.48%)
Feb 15, 2013 26.74 26.83 26.37 26.70 61,936 +0.13(+0.49%)
Feb 14, 2013 26.27 26.63 26.27 26.57 35,410 +0.20(+0.76%)
Feb 13, 2013 25.86 26.41 25.68 26.37 45,120 +0.46(+1.77%)
Feb 12, 2013 25.74 26.33 25.44 25.91 62,045 +0.14(+0.53%)
Feb 11, 2013 25.16 25.86 25.16 25.77 28,725 +0.60(+2.37%)
Feb 08, 2013 25.00 25.32 24.94 25.18 19,293 +0.22(+0.86%)
Feb 07, 2013 25.28 25.28 24.80 24.96 29,259 -0.34(-1.36%)
Feb 06, 2013 25.18 25.31 25.10 25.31 19,154 +0.34(+1.35%)
Feb 04, 2013 24.95 25.14 24.79 24.97 63,873 -0.01(-0.06%)
Feb 01, 2013 24.67 25.13 24.65 24.98 46,797 +0.34(+1.37%)
Jan 31, 2013 24.47 24.71 24.47 24.65 38,090 +0.03(+0.12%)
Jan 30, 2013 24.81 24.81 24.57 24.62 33,575 -0.19(-0.78%)
Jan 29, 2013 24.71 24.81 24.53 24.81 30,079 +0.06(+0.26%)
Jan 28, 2013 24.78 24.81 24.69 24.75 22,361 +0.04(+0.17%)
Jan 25, 2013 24.80 24.81 24.57 24.70 23,172 +0.09(+0.38%)
Jan 24, 2013 24.46 24.80 24.36 24.61 84,765 +0.17(+0.68%)
Jan 23, 2013 24.42 24.44 24.23 24.44 67,582 +0.04(+0.15%)
Jan 22, 2013 24.41 24.42 24.26 24.41 23,475 +0.07(+0.30%)
Jan 18, 2013 24.23 24.35 24.21 24.34 23,760 +0.04(+0.18%)
Jan 17, 2013 24.26 24.37 24.20 24.29 25,385 +0.12(+0.51%)
Jan 16, 2013 24.29 24.39 24.04 24.17 44,287 -0.11(-0.44%)
Jan 15, 2013 24.06 24.44 24.06 24.28 34,629 +0.01(+0.06%)
Jan 14, 2013 24.35 24.37 24.15 24.26 36,550 -0.14(-0.56%)
Jan 11, 2013 24.44 24.52 24.35 24.40 19,107 +0.01(+0.03%)
Jan 10, 2013 24.42 24.53 24.27 24.39 38,400 -0.01(-0.03%)
Jan 09, 2013 24.19 24.41 24.16 24.40 21,837 +0.29(+1.19%)
Jan 08, 2013 23.91 24.11 23.88 24.11 156,421 +0.12(+0.48%)
Jan 07, 2013 23.98 24.06 23.83 24.00 23,205 +0.09(+0.39%)
Jan 04, 2013 23.73 23.96 23.40 23.91 41,692 +0.23(+0.97%)
Jan 03, 2013 24.06 24.06 23.59 23.68 24,509 -0.30(-1.26%)
Jan 02, 2013 23.92 24.06 23.36 23.98 107,703 +0.62(+2.64%)
Dec 31, 2012 22.69 23.45 22.53 23.36 50,051 +0.50(+2.20%)
Dec 28, 2012 22.69 23.09 22.63 22.86 45,110 -0.01(-0.03%)
Dec 27, 2012 22.71 23.08 22.59 22.86 90,762 +0.11(+0.47%)
Dec 26, 2012 22.84 22.99 22.56 22.76 71,647 -0.09(-0.38%)
Dec 24, 2012 22.33 22.86 22.19 22.84 29,745 +0.31(+1.37%)
Dec 21, 2012 22.89 22.89 22.35 22.53 86,235 -0.53(-2.30%)
Dec 20, 2012 22.77 23.14 22.61 23.07 44,630 +0.23(+1.01%)
Dec 19, 2012 23.02 23.10 22.75 22.84 49,248 -0.20(-0.87%)
Dec 18, 2012 22.96 23.28 22.63 23.04 37,758 +0.05(+0.22%)
Dec 17, 2012 22.20 23.08 22.12 22.99 87,207 +0.80(+3.63%)
Dec 14, 2012 22.55 22.61 21.90 22.18 63,317 -0.48(-2.12%)
Dec 13, 2012 22.97 23.09 22.50 22.66 49,604 -0.35(-1.53%)
Dec 12, 2012 23.75 23.75 22.91 23.02 52,333 -0.73(-3.08%)
Dec 11, 2012 23.83 23.93 23.55 23.75 69,523 -0.02(-0.09%)
Dec 10, 2012 23.54 23.85 23.12 23.77 44,568 +0.21(+0.91%)
Dec 07, 2012 23.62 23.66 23.40 23.55 30,261 +0.03(+0.12%)
Dec 06, 2012 23.70 23.73 23.40 23.52 65,649 -0.29(-1.20%)
Dec 05, 2012 23.85 23.98 23.57 23.81 44,163 -0.03(-0.12%)
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.