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, 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%)
Mar 01, 2004 18.92 19.21 18.89 19.13 126,382 +0.28(+1.47%)
Feb 27, 2004 18.03 18.96 18.03 18.85 313,792 +0.82(+4.58%)
Feb 26, 2004 18.00 18.09 18.00 18.03 130,855 -0.01(-0.04%)
Feb 25, 2004 18.26 18.26 17.99 18.04 96,374 -0.30(-1.63%)
Feb 24, 2004 18.09 18.33 17.99 18.33 147,735 +0.24(+1.34%)
Feb 23, 2004 18.35 18.37 18.03 18.09 73,867 -0.17(-0.95%)
Feb 20, 2004 18.68 18.68 18.12 18.26 107,627 -0.31(-1.68%)
Feb 19, 2004 19.27 19.30 18.54 18.58 82,956 -0.63(-3.28%)
Feb 18, 2004 19.48 19.48 19.03 19.21 39,386 -0.39(-1.98%)
Feb 17, 2004 19.01 19.64 18.95 19.59 84,543 +0.67(+3.55%)
Feb 13, 2004 19.62 19.64 18.82 18.92 87,140 -0.63(-3.23%)
Feb 12, 2004 19.89 19.89 19.50 19.55 103,587 -0.34(-1.71%)
Feb 11, 2004 19.89 19.93 19.79 19.89 66,365 -0.03(-0.17%)
Feb 10, 2004 19.82 19.93 19.72 19.93 63,912 +0.07(+0.35%)
Feb 09, 2004 19.51 20.00 19.48 19.86 102,577 +0.31(+1.60%)
Feb 06, 2004 18.85 19.57 18.79 19.55 49,774 +0.55(+2.88%)
Feb 05, 2004 18.70 19.01 18.58 19.00 65,499 +0.33(+1.78%)
Feb 04, 2004 18.82 18.85 18.19 18.67 130,710 -0.24(-1.28%)
Feb 03, 2004 19.20 19.20 18.61 18.91 101,423 -0.26(-1.34%)
Feb 02, 2004 19.48 19.48 19.13 19.17 82,956 -0.42(-2.16%)
Jan 30, 2004 19.72 19.72 19.27 19.59 96,518 -0.17(-0.88%)
Jan 29, 2004 20.17 20.17 19.37 19.76 139,222 -0.38(-1.89%)
Jan 28, 2004 21.42 21.80 20.10 20.14 443,782 -1.17(-5.50%)
Jan 27, 2004 21.26 21.33 21.25 21.31 22,217 +0.01(+0.03%)
Jan 26, 2004 21.31 21.31 21.10 21.31 51,793 +0.03(+0.16%)
Jan 23, 2004 21.31 21.31 21.14 21.27 41,406 +0.00(+0.00%)
Jan 22, 2004 21.24 21.40 21.14 21.27 66,509 +0.14(+0.66%)
Jan 21, 2004 20.88 21.13 20.81 21.13 59,584 +0.28(+1.36%)
Jan 20, 2004 20.92 20.99 20.79 20.85 69,827 -0.06(-0.27%)
Jan 16, 2004 20.90 21.00 20.87 20.90 69,250 +0.08(+0.37%)
Jan 15, 2004 20.93 21.02 20.79 20.83 56,843 -0.06(-0.27%)
Jan 14, 2004 20.92 21.06 20.85 20.88 55,112 +0.03(+0.17%)
Jan 13, 2004 20.86 20.97 20.75 20.85 40,973 +0.05(+0.23%)
Jan 12, 2004 21.04 21.05 20.52 20.80 113,542 -0.31(-1.48%)
Jan 09, 2004 21.21 21.26 21.02 21.11 48,764 -0.23(-1.07%)
Jan 08, 2004 21.38 21.49 21.22 21.34 47,032 -0.02(-0.10%)
Jan 07, 2004 21.49 21.58 21.33 21.36 53,669 -0.09(-0.42%)
Jan 06, 2004 21.69 21.69 21.45 21.45 84,255 -0.17(-0.77%)
Jan 05, 2004 21.60 21.79 21.49 21.62 94,065 +0.09(+0.42%)
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.