Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.91 +0.84 (+0.48%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.13 18.48 17.42 18.10 89,595 -0.12(-0.68%)
Dec 28, 2007 18.40 18.69 18.22 18.22 69,378 -0.12(-0.64%)
Dec 27, 2007 19.64 19.64 18.30 18.34 178,754 -1.35(-6.88%)
Dec 26, 2007 18.77 19.76 18.70 19.69 82,904 +0.71(+3.77%)
Dec 24, 2007 18.37 19.44 18.32 18.98 59,778 +0.67(+3.64%)
Dec 21, 2007 17.67 18.57 17.65 18.31 167,700 +1.04(+6.01%)
Dec 20, 2007 17.58 17.58 17.10 17.27 109,957 -0.10(-0.59%)
Dec 19, 2007 17.44 17.75 17.19 17.37 82,032 -0.03(-0.20%)
Dec 18, 2007 17.02 17.42 16.79 17.41 142,974 +0.61(+3.60%)
Dec 17, 2007 16.89 17.28 16.80 16.80 79,850 -0.27(-1.61%)
Dec 14, 2007 17.09 17.33 16.76 17.08 78,395 -0.28(-1.62%)
Dec 13, 2007 17.63 17.89 17.36 17.36 90,758 -0.52(-2.88%)
Dec 12, 2007 18.20 18.52 17.40 17.88 101,805 +0.14(+0.81%)
Dec 11, 2007 18.46 18.87 17.65 17.73 140,792 -0.78(-4.20%)
Dec 10, 2007 18.14 18.60 18.14 18.51 88,722 +0.30(+1.66%)
Dec 07, 2007 18.56 18.60 18.00 18.21 175,699 -0.35(-1.89%)
Dec 06, 2007 18.22 18.63 18.22 18.56 123,775 +0.25(+1.35%)
Dec 05, 2007 18.46 18.66 18.25 18.31 110,394 +0.05(+0.30%)
Dec 04, 2007 18.12 18.51 18.05 18.25 92,358 -0.07(-0.37%)
Dec 03, 2007 18.67 18.67 18.03 18.32 150,683 -0.38(-2.06%)
Nov 30, 2007 18.98 19.51 18.71 18.71 92,213 -0.07(-0.37%)
Nov 29, 2007 18.97 19.17 18.78 18.78 59,051 -0.19(-1.01%)
Nov 28, 2007 18.76 19.30 18.76 18.97 136,720 +0.50(+2.68%)
Nov 27, 2007 18.41 18.80 18.31 18.47 103,412 +0.16(+0.86%)
Nov 26, 2007 19.49 19.52 18.25 18.32 114,175 -1.11(-5.70%)
Nov 23, 2007 18.70 19.61 18.70 19.42 37,234 +0.90(+4.86%)
Nov 21, 2007 18.75 18.75 18.13 18.52 116,212 -0.23(-1.21%)
Nov 20, 2007 18.91 19.54 18.30 18.75 154,028 -0.34(-1.80%)
Nov 19, 2007 19.32 19.45 18.14 19.09 145,156 -0.36(-1.87%)
Nov 16, 2007 18.93 19.57 18.22 19.46 162,173 +0.57(+3.02%)
Nov 15, 2007 18.46 19.04 18.39 18.89 186,608 +0.40(+2.16%)
Nov 14, 2007 18.32 18.65 18.16 18.49 160,573 +0.34(+1.86%)
Nov 13, 2007 18.23 18.43 17.87 18.15 313,874 +0.16(+0.88%)
Nov 12, 2007 17.73 18.41 17.73 17.99 164,646 +0.25(+1.39%)
Nov 09, 2007 17.59 18.34 17.36 17.75 196,498 -0.12(-0.69%)
Nov 08, 2007 17.90 18.25 17.43 17.87 130,247 -0.01(-0.04%)
Nov 07, 2007 18.03 18.27 17.88 17.88 157,519 -0.40(-2.18%)
Nov 06, 2007 18.30 18.45 17.70 18.27 161,591 +0.08(+0.42%)
Nov 05, 2007 19.04 19.22 18.03 18.20 165,373 -0.93(-4.85%)
Nov 02, 2007 18.97 19.33 18.56 19.13 125,666 +0.16(+0.83%)
Nov 01, 2007 19.97 19.97 18.91 18.97 100,358 -1.21(-6.00%)
Oct 31, 2007 19.53 20.83 19.53 20.18 98,031 +0.66(+3.38%)
Oct 30, 2007 20.08 20.19 19.24 19.52 104,140 -0.71(-3.50%)
Oct 29, 2007 20.69 20.73 20.01 20.23 89,449 -0.43(-2.10%)
Oct 26, 2007 20.18 20.71 19.95 20.66 59,924 +0.60(+2.98%)
Oct 25, 2007 20.25 20.65 19.94 20.06 52,942 -0.08(-0.41%)
Oct 24, 2007 21.02 21.36 19.56 20.14 134,393 -0.98(-4.62%)
Oct 23, 2007 21.35 21.47 20.74 21.12 81,595 -0.19(-0.90%)
Oct 22, 2007 20.35 21.91 20.32 21.31 172,354 +0.66(+3.20%)
Oct 19, 2007 21.76 21.76 20.59 20.65 105,158 -1.15(-5.30%)
Oct 18, 2007 22.63 22.69 21.71 21.81 102,540 -0.87(-3.82%)
Oct 17, 2007 22.66 22.93 22.01 22.67 107,485 +0.21(+0.92%)
Oct 16, 2007 22.59 23.36 22.45 22.47 74,032 -0.21(-0.91%)
Oct 15, 2007 23.56 23.62 22.44 22.67 81,595 -0.91(-3.88%)
Oct 12, 2007 23.42 23.80 23.40 23.59 214,097 +0.01(+0.03%)
Oct 11, 2007 23.98 24.02 23.31 23.58 323,328 -0.33(-1.38%)
Oct 10, 2007 23.70 23.91 23.51 23.91 70,250 +0.21(+0.90%)
Oct 09, 2007 23.36 23.84 23.09 23.70 53,960 +0.40(+1.71%)
Oct 08, 2007 23.34 23.43 23.08 23.30 50,615 -0.05(-0.21%)
Oct 05, 2007 23.03 23.38 22.77 23.35 171,772 +0.42(+1.83%)
Oct 04, 2007 22.63 22.93 22.32 22.93 43,488 +0.40(+1.77%)
Oct 03, 2007 22.45 23.27 22.34 22.53 93,667 -0.02(-0.09%)
Oct 02, 2007 21.53 22.61 21.51 22.55 74,323 +1.09(+5.09%)
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.