Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.47 +0.41 (+0.23%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.66 24.22 24.22 24.22 28,819 +0.59(+2.49%)
Aug 28, 2014 23.77 23.91 23.50 23.63 33,396 -0.22(-0.93%)
Aug 27, 2014 23.52 23.88 23.52 23.85 16,212 +0.38(+1.60%)
Aug 26, 2014 23.47 23.74 23.25 23.47 43,856 -0.01(-0.06%)
Aug 25, 2014 23.94 23.84 23.32 23.49 40,381 -0.35(-1.48%)
Aug 22, 2014 24.46 24.50 23.73 23.84 33,119 -0.77(-3.14%)
Aug 21, 2014 24.28 24.64 24.04 24.61 27,133 +0.40(+1.67%)
Aug 20, 2014 24.68 24.68 24.21 24.21 19,770 -0.54(-2.17%)
Aug 19, 2014 24.69 24.80 24.50 24.75 21,478 -0.08(-0.33%)
Aug 18, 2014 24.19 24.83 24.05 24.83 36,436 +0.83(+3.46%)
Aug 15, 2014 24.14 24.15 23.55 24.00 58,864 +0.10(+0.40%)
Aug 14, 2014 24.36 24.44 23.86 23.90 40,512 -0.49(-1.99%)
Aug 13, 2014 23.98 24.47 23.91 24.39 32,278 +0.42(+1.75%)
Aug 12, 2014 23.25 23.98 22.97 23.97 47,400 +0.53(+2.26%)
Aug 11, 2014 21.50 23.53 21.50 23.44 110,237 +2.13(+9.98%)
Aug 08, 2014 20.79 21.25 20.79 21.31 29,356 +0.45(+2.15%)
Aug 07, 2014 20.99 21.00 20.80 20.86 9,719 -0.13(-0.63%)
Aug 06, 2014 20.80 21.16 20.80 20.99 19,639 +0.15(+0.71%)
Aug 05, 2014 21.17 21.63 20.78 20.85 25,202 -0.49(-2.28%)
Aug 04, 2014 21.17 21.41 21.17 21.33 25,336 +0.19(+0.90%)
Aug 01, 2014 21.49 21.52 21.08 21.14 34,962 -0.30(-1.41%)
Jul 31, 2014 21.33 21.72 21.33 21.44 45,861 -0.11(-0.51%)
Jul 30, 2014 21.49 21.68 21.27 21.55 33,375 +0.29(+1.35%)
Jul 29, 2014 21.00 21.55 21.00 21.27 41,755 +0.42(+2.01%)
Jul 28, 2014 20.89 20.89 20.60 20.85 48,741 -0.11(-0.53%)
Jul 25, 2014 21.48 21.51 20.94 20.96 41,258 -0.57(-2.63%)
Jul 24, 2014 21.97 21.99 21.52 21.52 11,691 -0.32(-1.48%)
Jul 23, 2014 21.67 21.93 21.56 21.85 22,013 +0.17(+0.78%)
Jul 22, 2014 21.74 21.76 21.58 21.68 14,057 -0.01(-0.07%)
Jul 21, 2014 21.54 21.81 21.52 21.69 42,491 -0.05(-0.24%)
Jul 18, 2014 21.62 21.79 21.48 21.74 30,217 +0.04(+0.17%)
Jul 17, 2014 21.91 22.12 21.57 21.71 35,593 -0.22(-1.01%)
Jul 16, 2014 22.02 22.05 21.75 21.93 21,693 +0.10(+0.47%)
Jul 15, 2014 22.14 22.26 21.59 21.83 28,096 -0.35(-1.59%)
Jul 14, 2014 22.59 22.78 22.14 22.18 19,649 -0.23(-1.02%)
Jul 11, 2014 22.47 22.60 22.32 22.41 22,041 -0.15(-0.68%)
Jul 10, 2014 22.60 22.66 22.35 22.56 20,498 -0.31(-1.35%)
Jul 09, 2014 22.87 22.96 22.77 22.87 12,737 -0.04(-0.16%)
Jul 08, 2014 23.81 23.81 22.69 22.91 30,565 -0.21(-0.89%)
Jul 07, 2014 23.54 23.54 22.87 23.11 24,676 -0.56(-2.36%)
Jul 03, 2014 23.94 23.67 23.67 23.67 10,331 -0.22(-0.92%)
Jul 02, 2014 23.91 24.07 23.43 23.89 88,476 +0.08(+0.34%)
Jul 01, 2014 23.00 24.06 23.00 23.81 47,880 +0.95(+4.15%)
Jun 30, 2014 22.66 23.16 22.58 22.86 49,095 +0.09(+0.39%)
Jun 27, 2014 22.17 22.85 22.17 22.77 66,342 +0.40(+1.81%)
Jun 26, 2014 22.13 22.42 22.13 22.37 11,965 +0.14(+0.63%)
Jun 25, 2014 22.23 22.33 22.08 22.23 36,054 -0.17(-0.76%)
Jun 24, 2014 22.62 23.03 22.31 22.40 28,125 -0.40(-1.77%)
Jun 23, 2014 23.27 23.41 22.60 22.80 25,701 -0.70(-2.97%)
Jun 20, 2014 23.61 24.13 23.17 23.50 68,400 +0.01(+0.03%)
Jun 19, 2014 23.15 23.54 23.11 23.50 34,756 +0.42(+1.82%)
Jun 18, 2014 22.71 23.20 22.50 23.08 43,994 +0.34(+1.49%)
Jun 17, 2014 22.94 22.94 22.51 22.74 42,533 +0.18(+0.82%)
Jun 16, 2014 22.42 22.61 22.24 22.55 26,698 +0.20(+0.89%)
Jun 13, 2014 22.81 22.91 22.27 22.36 40,446 -0.32(-1.43%)
Jun 12, 2014 22.44 22.84 22.44 22.68 34,686 -0.24(-1.06%)
Jun 11, 2014 23.00 23.07 22.69 22.92 18,240 -0.26(-1.11%)
Jun 10, 2014 23.73 23.73 23.16 23.18 13,507 -0.37(-1.55%)
Jun 06, 2014 22.97 23.63 22.97 23.54 26,955 +0.70(+3.04%)
Jun 05, 2014 22.50 22.95 22.11 22.85 22,531 +0.47(+2.09%)
Jun 04, 2014 22.30 22.47 22.23 22.38 17,897 -0.04(-0.16%)
Jun 03, 2014 22.55 22.81 22.30 22.42 29,270 -0.30(-1.32%)
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.