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 31, 2005 12.86 12.92 12.73 12.81 57,708 -0.05(-0.38%)
May 27, 2005 12.68 12.94 12.65 12.86 37,078 +0.10(+0.82%)
May 26, 2005 12.67 12.82 12.62 12.75 48,475 -0.03(-0.22%)
May 25, 2005 12.73 12.84 12.68 12.78 85,986 +0.03(+0.22%)
May 24, 2005 12.48 12.95 12.44 12.75 64,778 +0.27(+2.17%)
May 23, 2005 12.52 12.56 12.45 12.48 27,267 -0.01(-0.06%)
May 20, 2005 12.35 12.55 12.30 12.49 44,435 +0.08(+0.61%)
May 19, 2005 12.20 12.52 12.20 12.41 46,455 +0.28(+2.34%)
May 18, 2005 11.71 12.26 11.71 12.13 108,348 +0.47(+4.04%)
May 17, 2005 11.22 11.80 11.21 11.66 40,107 +0.44(+3.89%)
May 16, 2005 11.19 11.31 11.15 11.22 48,619 +0.13(+1.19%)
May 13, 2005 10.93 11.26 10.87 11.09 170,818 +0.23(+2.11%)
May 12, 2005 10.95 10.99 10.76 10.86 132,297 -0.03(-0.32%)
May 11, 2005 10.98 11.01 10.79 10.90 57,276 -0.08(-0.70%)
May 10, 2005 11.36 11.36 10.97 10.97 66,221 -0.40(-3.48%)
May 09, 2005 11.54 11.54 11.29 11.37 81,225 -0.08(-0.73%)
May 06, 2005 11.75 11.75 11.45 11.45 51,216 -0.26(-2.25%)
May 05, 2005 12.02 12.05 11.61 11.71 78,917 -0.24(-2.03%)
May 04, 2005 12.07 12.14 11.95 11.96 66,942 -0.12(-0.98%)
May 03, 2005 12.09 12.20 11.89 12.07 91,180 -0.03(-0.29%)
May 02, 2005 11.99 12.20 11.96 12.11 59,584 +0.08(+0.63%)
Apr 29, 2005 11.82 12.06 11.62 12.03 188,996 +0.28(+2.36%)
Apr 28, 2005 11.69 11.97 11.69 11.76 104,164 +0.00(+0.00%)
Apr 27, 2005 11.77 12.00 11.73 11.76 82,235 -0.04(-0.35%)
Apr 26, 2005 12.12 12.12 11.79 11.80 35,923 -0.32(-2.63%)
Apr 25, 2005 12.03 12.19 12.03 12.12 27,411 +0.12(+1.04%)
Apr 22, 2005 12.19 12.28 11.92 11.99 34,336 -0.21(-1.70%)
Apr 21, 2005 12.41 12.47 11.96 12.20 136,481 -0.17(-1.40%)
Apr 20, 2005 12.58 12.58 12.33 12.37 69,250 -0.24(-1.92%)
Apr 19, 2005 12.68 12.77 12.58 12.62 57,276 -0.01(-0.05%)
Apr 18, 2005 12.68 12.75 12.51 12.62 69,539 -0.10(-0.76%)
Apr 15, 2005 13.30 13.34 12.72 12.72 45,590 -0.62(-4.63%)
Apr 14, 2005 13.32 13.38 13.13 13.34 92,767 +0.04(+0.31%)
Apr 13, 2005 13.19 13.35 13.10 13.29 59,295 +0.07(+0.52%)
Apr 12, 2005 13.03 13.30 12.90 13.22 77,907 +0.19(+1.49%)
Apr 11, 2005 12.95 13.24 12.83 13.03 48,187 +0.12(+0.91%)
Apr 08, 2005 12.79 13.00 12.77 12.91 33,326 +0.07(+0.54%)
Apr 07, 2005 12.51 12.96 12.51 12.84 42,704 +0.37(+2.94%)
Apr 06, 2005 12.48 12.64 12.48 12.48 25,969 -0.01(-0.06%)
Apr 05, 2005 12.07 12.53 12.07 12.48 34,625 +0.42(+3.45%)
Apr 04, 2005 12.30 12.37 11.99 12.07 71,559 -0.19(-1.58%)
Apr 01, 2005 12.16 12.51 12.13 12.26 89,016 +0.14(+1.14%)
Mar 31, 2005 12.36 12.41 12.12 12.12 64,634 -0.21(-1.69%)
Mar 30, 2005 11.65 12.36 11.65 12.33 103,587 +0.69(+5.89%)
Mar 29, 2005 11.88 11.94 11.63 11.64 47,754 -0.19(-1.58%)
Mar 28, 2005 11.99 12.13 11.71 11.83 107,771 -0.07(-0.58%)
Mar 24, 2005 12.12 12.16 11.89 11.90 52,803 -0.26(-2.11%)
Mar 23, 2005 12.25 12.34 12.10 12.16 80,071 -0.14(-1.13%)
Mar 22, 2005 12.86 12.91 12.28 12.30 70,549 -0.53(-4.11%)
Mar 21, 2005 12.73 12.86 12.73 12.82 32,894 +0.10(+0.76%)
Mar 18, 2005 12.95 12.95 12.55 12.73 113,975 -0.21(-1.66%)
Mar 17, 2005 13.34 13.34 12.94 12.94 47,032 -0.40(-3.01%)
Mar 16, 2005 13.44 13.50 13.25 13.34 86,707 -0.10(-0.72%)
Mar 15, 2005 13.48 13.48 13.38 13.44 41,261 +0.01(+0.10%)
Mar 14, 2005 13.22 13.50 13.16 13.43 65,643 +0.14(+1.04%)
Mar 11, 2005 13.52 13.52 13.26 13.29 32,605 -0.29(-2.14%)
Mar 10, 2005 13.79 13.85 13.56 13.58 40,107 -0.17(-1.26%)
Mar 09, 2005 13.79 13.85 13.74 13.75 44,435 -0.06(-0.45%)
Mar 08, 2005 13.72 13.92 13.59 13.81 72,136 +0.10(+0.76%)
Mar 07, 2005 13.79 13.84 13.68 13.71 38,809 -0.08(-0.55%)
Mar 04, 2005 13.73 13.89 13.70 13.79 51,793 -0.04(-0.30%)
Mar 03, 2005 13.85 13.93 13.75 13.83 122,631 -0.02(-0.15%)
Mar 02, 2005 13.90 13.93 13.84 13.85 142,108 -0.01(-0.10%)
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.