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 31, 2003 15.38 15.54 15.02 15.12 110,676 -0.26(-1.71%)
Mar 28, 2003 15.09 15.38 15.06 15.38 25,507 +0.33(+2.17%)
Mar 27, 2003 15.39 15.58 15.06 15.06 90,357 -0.37(-2.38%)
Mar 26, 2003 15.65 15.65 15.40 15.43 22,048 -0.22(-1.42%)
Mar 25, 2003 15.47 15.90 15.47 15.65 59,085 +0.28(+1.81%)
Mar 24, 2003 16.15 16.20 15.17 15.37 119,179 -0.95(-5.82%)
Mar 21, 2003 15.96 16.54 15.96 16.32 60,094 +0.37(+2.35%)
Mar 20, 2003 16.03 16.13 15.65 15.95 65,137 -0.20(-1.25%)
Mar 19, 2003 15.47 16.29 15.47 16.15 56,923 +0.67(+4.35%)
Mar 18, 2003 15.14 15.51 15.09 15.47 70,037 +0.33(+2.20%)
Mar 17, 2003 14.38 15.25 14.33 15.14 139,931 +0.79(+5.51%)
Mar 14, 2003 14.33 14.43 14.16 14.35 37,612 +0.12(+0.88%)
Mar 13, 2003 14.19 14.29 14.04 14.23 131,428 +0.17(+1.23%)
Mar 12, 2003 14.57 14.57 13.95 14.05 158,377 -0.52(-3.57%)
Mar 11, 2003 15.02 15.34 14.50 14.57 69,749 -0.45(-3.00%)
Mar 10, 2003 16.13 16.13 14.71 15.02 135,896 -1.11(-6.88%)
Mar 07, 2003 15.86 16.13 15.61 16.13 45,827 +0.18(+1.13%)
Mar 06, 2003 16.03 16.03 15.79 15.95 35,883 -0.07(-0.43%)
Mar 05, 2003 16.03 16.13 15.68 16.02 55,770 -0.03(-0.17%)
Mar 04, 2003 16.45 16.45 16.02 16.05 33,433 -0.44(-2.65%)
Mar 03, 2003 16.83 16.83 16.45 16.49 37,756 -0.20(-1.21%)
Feb 28, 2003 16.79 16.94 16.65 16.69 30,119 -0.08(-0.50%)
Feb 27, 2003 16.79 16.81 16.70 16.77 27,813 +0.04(+0.25%)
Feb 26, 2003 16.83 17.07 16.72 16.73 38,765 -0.11(-0.66%)
Feb 25, 2003 17.04 17.04 16.79 16.84 36,027 -0.24(-1.38%)
Feb 24, 2003 16.75 17.24 16.71 17.08 121,196 +0.32(+1.90%)
Feb 21, 2003 16.18 16.77 16.18 16.76 124,943 +0.51(+3.12%)
Feb 20, 2003 16.72 16.72 16.24 16.25 43,089 -0.37(-2.21%)
Feb 19, 2003 16.86 16.86 16.62 16.62 81,278 -0.29(-1.72%)
Feb 18, 2003 16.79 16.93 16.59 16.91 56,203 +0.19(+1.12%)
Feb 14, 2003 16.40 16.93 16.34 16.72 98,139 +0.46(+2.86%)
Feb 13, 2003 16.48 16.52 15.89 16.26 107,794 -0.15(-0.89%)
Feb 12, 2003 16.05 16.86 15.75 16.40 194,693 +0.35(+2.20%)
Feb 11, 2003 16.45 16.45 15.13 16.05 351,773 -0.46(-2.81%)
Feb 10, 2003 17.42 17.42 16.17 16.52 184,893 -0.91(-5.22%)
Feb 07, 2003 17.56 17.73 17.35 17.42 81,278 -0.06(-0.32%)
Feb 06, 2003 17.63 17.76 17.45 17.48 78,251 -0.15(-0.83%)
Feb 05, 2003 17.79 17.89 17.49 17.63 96,121 -0.13(-0.74%)
Feb 04, 2003 17.87 17.97 17.63 17.76 137,913 -0.11(-0.62%)
Feb 03, 2003 18.11 18.11 17.43 17.87 287,212 -0.25(-1.38%)
Jan 31, 2003 18.44 18.67 18.11 18.12 140,795 -0.32(-1.73%)
Jan 30, 2003 18.90 19.08 18.43 18.44 102,606 -0.44(-2.35%)
Jan 29, 2003 18.67 18.91 17.83 18.88 158,521 +0.15(+0.78%)
Jan 28, 2003 19.48 19.96 18.18 18.74 355,952 -0.69(-3.57%)
Jan 27, 2003 20.75 20.75 19.43 19.43 325,401 -1.35(-6.51%)
Jan 24, 2003 23.95 23.95 20.62 20.78 751,968 -3.16(-13.19%)
Jan 23, 2003 23.25 24.15 23.25 23.94 173,653 +0.62(+2.68%)
Jan 22, 2003 23.07 23.77 23.00 23.32 94,248 +0.35(+1.51%)
Jan 21, 2003 23.04 23.21 22.96 22.97 119,323 -0.03(-0.15%)
Jan 17, 2003 22.98 23.17 22.98 23.00 177,688 +0.01(+0.03%)
Jan 16, 2003 23.04 23.16 22.95 23.00 37,180 +0.03(+0.12%)
Jan 15, 2003 22.97 22.99 22.86 22.97 229,423 +0.07(+0.30%)
Jan 14, 2003 22.90 22.98 22.64 22.90 62,688 -0.16(-0.69%)
Jan 13, 2003 23.84 23.90 22.93 23.06 125,952 -0.77(-3.23%)
Jan 10, 2003 23.61 23.84 23.32 23.83 27,669 +0.17(+0.70%)
Jan 09, 2003 23.38 23.87 23.38 23.66 51,303 +0.25(+1.07%)
Jan 08, 2003 24.05 24.05 23.23 23.41 134,599 -0.50(-2.09%)
Jan 07, 2003 24.29 25.54 23.59 23.91 1,509,845 +1.01(+4.42%)
Jan 06, 2003 22.03 22.98 22.02 22.90 125,087 +0.81(+3.68%)
Jan 03, 2003 21.96 22.21 21.93 22.09 105,921 +0.12(+0.57%)
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.