Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

195.15 +0.03 (+0.02%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.71 17.71 17.10 17.29 100,000 -0.35(-1.99%)
May 30, 2012 17.44 17.85 17.29 17.64 40,834 +0.01(+0.08%)
May 29, 2012 17.72 18.07 14.38 17.63 38,241 +0.11(+0.61%)
May 25, 2012 17.39 17.62 17.24 17.52 40,560 +0.08(+0.45%)
May 24, 2012 17.65 17.65 17.16 17.44 71,593 -0.19(-1.10%)
May 23, 2012 17.49 17.85 17.11 17.64 78,988 -0.04(-0.20%)
May 22, 2012 18.24 18.43 17.47 17.67 74,893 -0.54(-2.95%)
May 21, 2012 18.29 18.39 17.93 18.21 41,855 +0.05(+0.28%)
May 18, 2012 18.23 18.42 17.95 18.16 63,306 -0.14(-0.74%)
May 17, 2012 18.43 18.77 18.05 18.30 136,338 -0.16(-0.85%)
May 16, 2012 18.37 18.68 18.04 18.45 107,660 +0.13(+0.70%)
May 15, 2012 18.45 18.62 18.23 18.33 53,318 -0.08(-0.43%)
May 14, 2012 18.54 18.78 18.28 18.40 54,310 -0.22(-1.19%)
May 11, 2012 17.89 18.98 17.44 18.63 131,282 +0.29(+1.60%)
May 10, 2012 18.33 18.64 18.10 18.33 76,628 +0.22(+1.23%)
May 09, 2012 18.06 18.35 17.93 18.11 58,745 -0.20(-1.10%)
May 08, 2012 17.99 18.45 17.84 18.31 87,374 +0.17(+0.95%)
May 07, 2012 16.91 18.26 16.91 18.14 88,361 +1.14(+6.71%)
May 04, 2012 16.86 17.13 16.85 17.00 46,347 -0.03(-0.17%)
May 03, 2012 17.06 17.19 16.88 17.03 38,669 -0.13(-0.75%)
May 02, 2012 16.01 17.19 16.01 17.16 116,725 +1.11(+6.93%)
May 01, 2012 16.29 16.63 15.95 16.05 46,057 -0.34(-2.10%)
Apr 30, 2012 16.55 16.67 16.19 16.39 70,861 -0.22(-1.34%)
Apr 27, 2012 16.03 16.70 15.89 16.61 60,751 +0.63(+3.95%)
Apr 26, 2012 15.85 15.99 15.64 15.98 47,820 +0.04(+0.23%)
Apr 25, 2012 16.13 16.13 15.81 15.95 24,528 -0.07(-0.45%)
Apr 24, 2012 15.51 16.02 15.51 16.02 63,399 +0.56(+3.62%)
Apr 23, 2012 15.56 15.92 15.31 15.46 60,480 -0.48(-3.01%)
Apr 20, 2012 16.05 16.34 15.58 15.94 52,828 +0.39(+2.54%)
Apr 19, 2012 15.95 16.01 15.54 15.54 29,913 -0.37(-2.30%)
Apr 18, 2012 15.92 16.06 15.79 15.91 27,938 -0.13(-0.80%)
Apr 17, 2012 15.78 16.26 15.65 16.04 42,140 +0.45(+2.90%)
Apr 16, 2012 15.20 15.66 14.95 15.59 33,245 +0.47(+3.08%)
Apr 13, 2012 15.36 15.41 14.89 15.12 59,721 -0.32(-2.09%)
Apr 12, 2012 15.20 15.63 15.16 15.44 38,889 +0.18(+1.17%)
Apr 11, 2012 14.91 15.28 14.86 15.26 61,007 +0.53(+3.60%)
Apr 10, 2012 15.11 15.45 14.73 14.73 101,428 -0.44(-2.88%)
Apr 09, 2012 15.32 15.38 15.07 15.17 63,794 -0.38(-2.44%)
Apr 05, 2012 15.60 15.74 15.49 15.55 14,904 -0.18(-1.14%)
Apr 04, 2012 15.98 16.11 15.64 15.73 35,895 -0.49(-3.01%)
Apr 03, 2012 16.71 16.71 16.14 16.22 82,658 -0.60(-3.54%)
Apr 02, 2012 16.18 16.83 16.05 16.81 105,081 +0.54(+3.30%)
Mar 30, 2012 16.40 16.40 15.92 16.28 57,622 +0.03(+0.18%)
Mar 29, 2012 16.00 16.33 15.93 16.25 12,676 +0.09(+0.58%)
Mar 28, 2012 16.14 16.20 16.02 16.15 41,432 -0.04(-0.22%)
Mar 27, 2012 16.15 16.41 16.05 16.19 29,176 -0.01(-0.04%)
Mar 26, 2012 15.89 16.20 15.82 16.20 35,800 +0.53(+3.39%)
Mar 23, 2012 15.62 15.76 15.52 15.67 54,338 +0.04(+0.28%)
Mar 22, 2012 15.84 15.85 15.50 15.62 25,970 -0.42(-2.64%)
Mar 21, 2012 16.07 16.23 15.86 16.05 28,293 -0.04(-0.27%)
Mar 20, 2012 16.06 16.33 15.82 16.09 70,003 -0.17(-1.06%)
Mar 19, 2012 16.17 16.45 16.13 16.26 118,906 +0.09(+0.58%)
Mar 16, 2012 16.02 16.31 15.82 16.17 197,546 +0.17(+1.08%)
Mar 15, 2012 15.67 16.00 15.37 16.00 74,994 +0.43(+2.76%)
Mar 14, 2012 15.85 15.97 15.52 15.57 41,888 -0.34(-2.12%)
Mar 13, 2012 15.92 16.07 15.54 15.90 55,643 +0.12(+0.77%)
Mar 12, 2012 15.35 15.79 15.30 15.78 84,329 +0.34(+2.22%)
Mar 09, 2012 14.85 15.49 14.57 15.44 52,701 +0.59(+3.99%)
Mar 08, 2012 14.33 14.85 14.27 14.85 33,775 +0.57(+4.00%)
Mar 07, 2012 14.10 14.36 14.02 14.27 38,454 +0.20(+1.42%)
Mar 06, 2012 14.09 14.64 13.92 14.07 39,392 -0.16(-1.10%)
Mar 05, 2012 14.07 14.24 14.00 14.23 30,172 +0.09(+0.66%)
Mar 02, 2012 14.35 14.35 14.11 14.14 56,697 -0.18(-1.25%)
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.