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 (%)
May 28, 2004 15.94 16.00 15.80 15.85 37,510 -0.06(-0.35%)
May 27, 2004 15.87 16.08 15.82 15.90 21,208 +0.00(+0.00%)
May 26, 2004 15.98 16.00 15.81 15.90 34,769 -0.08(-0.48%)
May 25, 2004 15.78 16.08 15.66 15.98 65,788 +0.17(+1.05%)
May 24, 2004 15.87 15.94 15.80 15.81 27,411 -0.03(-0.17%)
May 21, 2004 15.94 16.04 15.73 15.84 90,314 -0.10(-0.65%)
May 20, 2004 15.91 15.94 15.74 15.94 36,068 +0.08(+0.48%)
May 19, 2004 15.95 16.08 15.80 15.87 89,881 -0.15(-0.91%)
May 18, 2004 16.08 16.10 15.84 16.01 23,083 -0.01(-0.04%)
May 17, 2004 15.70 16.08 15.47 16.02 27,556 +0.21(+1.36%)
May 14, 2004 15.94 16.05 15.73 15.80 16,591 -0.21(-1.30%)
May 13, 2004 16.16 16.28 15.91 16.01 23,227 -0.14(-0.86%)
May 12, 2004 16.30 16.30 15.91 16.15 40,107 -0.14(-0.85%)
May 11, 2004 16.08 16.29 16.02 16.29 34,481 +0.20(+1.25%)
May 10, 2004 15.79 16.32 15.79 16.09 42,993 +0.37(+2.38%)
May 07, 2004 16.60 16.68 15.59 15.71 67,952 -0.85(-5.11%)
May 06, 2004 17.09 17.09 16.55 16.56 48,331 -0.56(-3.28%)
May 05, 2004 17.02 17.19 16.96 17.12 61,027 -0.07(-0.40%)
May 04, 2004 17.16 17.28 17.00 17.19 51,505 +0.00(+0.00%)
May 03, 2004 17.21 17.26 16.93 17.19 115,129 -0.16(-0.92%)
Apr 30, 2004 17.80 17.80 17.34 17.35 202,125 -0.50(-2.80%)
Apr 29, 2004 18.02 18.08 17.78 17.85 48,331 -0.02(-0.12%)
Apr 28, 2004 18.23 18.23 17.84 17.87 37,510 -0.46(-2.50%)
Apr 27, 2004 18.04 18.34 18.04 18.33 25,969 +0.16(+0.88%)
Apr 26, 2004 18.30 18.40 17.68 18.17 85,553 -0.27(-1.47%)
Apr 23, 2004 18.69 18.70 18.23 18.44 54,246 -0.28(-1.48%)
Apr 22, 2004 17.83 18.99 17.83 18.71 102,866 +0.83(+4.65%)
Apr 21, 2004 17.55 17.88 17.48 17.88 97,816 +0.38(+2.18%)
Apr 20, 2004 18.30 18.32 17.49 17.50 119,457 -0.79(-4.32%)
Apr 19, 2004 18.16 18.30 18.09 18.29 60,594 +0.24(+1.31%)
Apr 16, 2004 18.10 18.27 18.00 18.06 68,096 +0.02(+0.12%)
Apr 15, 2004 18.07 18.13 18.01 18.04 77,185 -0.05(-0.27%)
Apr 14, 2004 17.97 18.09 17.88 18.08 78,772 +0.12(+0.66%)
Apr 13, 2004 18.22 18.22 17.91 17.97 68,529 -0.26(-1.41%)
Apr 12, 2004 18.16 18.33 18.05 18.22 27,844 +0.06(+0.34%)
Apr 08, 2004 17.99 18.29 17.67 18.16 80,648 +0.28(+1.55%)
Apr 07, 2004 17.94 17.95 17.64 17.88 54,246 -0.23(-1.26%)
Apr 06, 2004 18.58 18.58 18.03 18.11 76,897 -0.40(-2.17%)
Apr 05, 2004 18.54 18.58 18.31 18.51 76,897 +0.03(+0.15%)
Apr 02, 2004 18.61 18.65 18.26 18.49 110,079 -0.01(-0.07%)
Apr 01, 2004 18.19 18.65 18.19 18.50 105,751 +0.33(+1.83%)
Mar 31, 2004 18.07 18.24 17.83 18.17 41,694 +0.04(+0.23%)
Mar 30, 2004 18.02 18.23 17.90 18.13 60,161 +0.06(+0.35%)
Mar 29, 2004 17.54 18.06 17.54 18.06 63,191 +0.66(+3.78%)
Mar 26, 2004 17.33 17.71 17.33 17.40 32,749 -0.10(-0.55%)
Mar 25, 2004 17.43 17.65 17.32 17.50 29,864 +0.15(+0.84%)
Mar 24, 2004 17.43 17.55 17.27 17.36 46,744 +0.03(+0.16%)
Mar 23, 2004 17.49 17.64 17.15 17.33 149,610 -0.33(-1.88%)
Mar 22, 2004 18.01 18.01 17.54 17.66 63,479 -0.33(-1.81%)
Mar 19, 2004 18.33 18.33 17.99 17.99 69,539 -0.20(-1.11%)
Mar 18, 2004 18.23 18.30 18.03 18.19 69,683 -0.08(-0.46%)
Mar 17, 2004 18.33 18.47 18.19 18.27 55,977 +0.11(+0.61%)
Mar 16, 2004 18.61 18.62 18.16 18.16 113,686 -0.38(-2.06%)
Mar 15, 2004 18.51 18.68 18.40 18.54 91,613 -0.03(-0.15%)
Mar 12, 2004 18.42 18.58 18.17 18.57 69,395 +0.27(+1.48%)
Mar 11, 2004 18.75 18.78 18.30 18.30 76,897 -0.62(-3.30%)
Mar 10, 2004 19.06 19.17 18.85 18.92 49,052 -0.26(-1.37%)
Mar 09, 2004 19.37 19.51 18.93 19.19 99,403 -0.29(-1.49%)
Mar 08, 2004 19.41 19.84 19.27 19.48 105,318 +0.00(+0.00%)
Mar 05, 2004 18.82 19.62 18.77 19.48 231,268 +0.60(+3.19%)
Mar 04, 2004 18.80 18.99 18.68 18.87 134,317 +0.03(+0.18%)
Mar 03, 2004 18.58 19.09 18.53 18.84 72,136 +0.12(+0.63%)
Mar 02, 2004 19.07 19.17 18.62 18.72 107,915 -0.41(-2.14%)
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.