Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

196.88 +1.76 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.38 16.38 15.91 16.26 57,687 +0.03(+0.18%)
Mar 29, 2012 15.98 16.31 15.91 16.23 12,691 +0.09(+0.58%)
Mar 28, 2012 16.12 16.18 16.00 16.14 41,479 -0.04(-0.22%)
Mar 27, 2012 16.13 16.39 16.04 16.17 29,209 -0.01(-0.04%)
Mar 26, 2012 15.87 16.18 15.81 16.18 35,840 +0.53(+3.39%)
Mar 23, 2012 15.61 15.74 15.51 15.65 54,399 +0.04(+0.28%)
Mar 22, 2012 15.82 15.83 15.48 15.61 25,999 -0.42(-2.64%)
Mar 21, 2012 16.05 16.21 15.84 16.03 28,325 -0.04(-0.27%)
Mar 20, 2012 16.04 16.31 15.81 16.07 70,082 -0.17(-1.06%)
Mar 19, 2012 16.15 16.43 16.11 16.24 119,040 +0.09(+0.58%)
Mar 16, 2012 16.00 16.29 15.80 16.15 197,768 +0.17(+1.08%)
Mar 15, 2012 15.65 15.98 15.35 15.98 75,078 +0.43(+2.76%)
Mar 14, 2012 15.83 15.96 15.51 15.55 41,935 -0.34(-2.12%)
Mar 13, 2012 15.90 16.05 15.53 15.88 55,706 +0.12(+0.77%)
Mar 12, 2012 15.33 15.77 15.28 15.76 84,424 +0.34(+2.22%)
Mar 09, 2012 14.83 15.47 14.55 15.42 52,761 +0.59(+3.99%)
Mar 08, 2012 14.32 14.83 14.25 14.83 33,813 +0.57(+4.00%)
Mar 07, 2012 14.09 14.34 14.00 14.26 38,497 +0.20(+1.42%)
Mar 06, 2012 14.07 14.62 13.90 14.06 39,437 -0.16(-1.10%)
Mar 05, 2012 14.06 14.22 13.98 14.22 30,206 +0.09(+0.66%)
Mar 02, 2012 14.34 14.34 14.09 14.12 56,761 -0.18(-1.25%)
Mar 01, 2012 14.29 14.46 14.18 14.30 43,029 +0.07(+0.50%)
Feb 29, 2012 14.26 14.52 14.12 14.23 72,927 +0.05(+0.35%)
Feb 28, 2012 14.38 14.38 14.02 14.18 22,392 -0.18(-1.24%)
Feb 27, 2012 14.26 14.49 14.10 14.36 18,942 -0.05(-0.35%)
Feb 24, 2012 14.66 14.70 14.34 14.41 16,176 -0.30(-2.04%)
Feb 23, 2012 14.34 14.73 14.12 14.71 36,020 +0.33(+2.28%)
Feb 22, 2012 14.52 14.52 14.16 14.38 39,173 -0.09(-0.64%)
Feb 21, 2012 14.82 14.93 14.40 14.47 17,513 -0.26(-1.74%)
Feb 17, 2012 14.71 14.89 14.68 14.73 18,041 +0.06(+0.44%)
Feb 16, 2012 14.07 14.71 14.07 14.66 38,655 +0.53(+3.78%)
Feb 15, 2012 14.47 14.47 14.11 14.13 32,805 -0.21(-1.49%)
Feb 14, 2012 14.74 14.77 14.18 14.34 27,908 -0.51(-3.41%)
Feb 13, 2012 14.74 14.89 14.68 14.85 18,367 +0.31(+2.11%)
Feb 10, 2012 14.72 14.88 14.47 14.54 37,644 -0.39(-2.58%)
Feb 09, 2012 15.25 15.32 14.90 14.93 33,074 -0.25(-1.64%)
Feb 08, 2012 15.24 15.24 14.83 15.18 33,425 -0.06(-0.37%)
Feb 07, 2012 15.33 15.33 15.15 15.24 39,282 -0.09(-0.56%)
Feb 06, 2012 15.24 15.42 15.11 15.32 50,602 +0.07(+0.47%)
Feb 03, 2012 14.30 15.47 14.30 15.25 148,022 +1.11(+7.87%)
Feb 02, 2012 14.14 14.24 13.96 14.14 37,242 +0.02(+0.15%)
Feb 01, 2012 13.87 14.25 13.87 14.12 60,505 +0.29(+2.06%)
Jan 31, 2012 13.90 13.90 13.67 13.83 30,540 +0.09(+0.62%)
Jan 30, 2012 14.13 14.16 13.50 13.75 56,273 -0.54(-3.79%)
Jan 27, 2012 14.11 14.34 14.04 14.29 46,273 +0.17(+1.21%)
Jan 26, 2012 14.12 14.20 14.02 14.12 27,825 +0.06(+0.46%)
Jan 25, 2012 14.09 14.10 13.70 14.05 43,973 -0.11(-0.80%)
Jan 24, 2012 13.72 14.24 13.65 14.17 57,368 +0.37(+2.69%)
Jan 23, 2012 13.88 14.00 13.58 13.80 15,958 -0.11(-0.77%)
Jan 20, 2012 13.46 13.94 13.38 13.90 26,451 +0.37(+2.74%)
Jan 19, 2012 13.72 13.72 13.40 13.53 30,684 -0.11(-0.84%)
Jan 18, 2012 13.41 13.69 13.32 13.65 63,577 +0.23(+1.70%)
Jan 17, 2012 13.72 13.72 13.31 13.42 47,266 -0.19(-1.36%)
Jan 13, 2012 13.25 13.62 13.15 13.60 88,192 +0.19(+1.44%)
Jan 12, 2012 13.22 13.56 13.05 13.41 68,127 +0.21(+1.62%)
Jan 11, 2012 12.93 13.35 12.93 13.20 74,103 +0.26(+2.04%)
Jan 10, 2012 12.99 13.18 12.87 12.93 93,800 +0.09(+0.72%)
Jan 09, 2012 12.95 12.95 12.54 12.84 53,703 -0.04(-0.33%)
Jan 06, 2012 12.99 12.99 12.84 12.88 29,778 -0.07(-0.55%)
Jan 05, 2012 12.95 12.98 12.68 12.95 60,324 -0.06(-0.49%)
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.