Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.89 18.05 17.61 17.61 60,583 -0.29(-1.62%)
Feb 27, 2007 18.39 18.51 17.61 17.90 110,706 -0.63(-3.38%)
Feb 26, 2007 19.30 19.33 18.45 18.52 104,604 -0.64(-3.34%)
Feb 23, 2007 19.29 19.37 19.05 19.16 53,319 -0.18(-0.93%)
Feb 22, 2007 18.79 19.36 18.72 19.34 54,626 +0.55(+2.93%)
Feb 21, 2007 19.44 19.44 18.66 18.79 51,720 -0.65(-3.33%)
Feb 20, 2007 18.63 19.44 18.63 19.44 36,466 +0.79(+4.24%)
Feb 16, 2007 18.92 18.92 18.52 18.65 36,030 -0.23(-1.24%)
Feb 15, 2007 19.01 19.20 18.87 18.88 26,296 -0.16(-0.83%)
Feb 14, 2007 18.96 19.49 18.91 19.04 48,524 +0.06(+0.33%)
Feb 13, 2007 18.76 18.98 18.52 18.98 53,173 +0.26(+1.40%)
Feb 12, 2007 18.69 18.85 18.54 18.72 33,996 +0.07(+0.37%)
Feb 09, 2007 19.24 19.31 18.56 18.65 45,183 -0.63(-3.28%)
Feb 08, 2007 19.30 19.35 19.21 19.28 36,175 -0.03(-0.14%)
Feb 07, 2007 19.10 19.38 19.08 19.31 45,183 +0.28(+1.45%)
Feb 06, 2007 18.90 19.05 18.79 19.03 39,517 +0.24(+1.28%)
Feb 05, 2007 19.14 19.17 18.72 18.79 67,702 -0.45(-2.33%)
Feb 02, 2007 19.14 19.30 19.14 19.24 51,720 +0.19(+0.98%)
Feb 01, 2007 19.14 19.38 18.92 19.05 58,839 -0.06(-0.32%)
Jan 31, 2007 19.11 19.27 18.77 19.11 57,096 +0.00(+0.00%)
Jan 30, 2007 18.83 19.27 18.82 19.11 81,213 +0.32(+1.72%)
Jan 29, 2007 18.61 18.84 18.61 18.79 39,807 +0.18(+0.96%)
Jan 26, 2007 18.62 18.72 18.21 18.61 56,515 -0.01(-0.04%)
Jan 25, 2007 18.26 18.69 18.26 18.62 100,681 +0.34(+1.88%)
Jan 24, 2007 17.92 18.30 17.92 18.27 55,353 +0.41(+2.31%)
Jan 23, 2007 17.66 17.92 17.61 17.86 46,200 +0.19(+1.05%)
Jan 22, 2007 17.83 17.83 17.33 17.68 47,798 -0.20(-1.12%)
Jan 19, 2007 17.33 17.88 17.24 17.88 43,585 +0.54(+3.14%)
Jan 18, 2007 17.91 17.94 17.32 17.33 47,653 -0.59(-3.27%)
Jan 17, 2007 17.70 18.00 17.70 17.92 75,692 +0.22(+1.24%)
Jan 16, 2007 18.01 18.07 17.57 17.70 42,132 -0.17(-0.96%)
Jan 12, 2007 17.60 17.87 17.55 17.87 100,391 +0.25(+1.41%)
Jan 11, 2007 17.83 18.10 17.55 17.62 54,771 -0.14(-0.81%)
Jan 10, 2007 17.93 17.95 17.61 17.77 49,687 -0.21(-1.19%)
Jan 09, 2007 17.94 18.03 17.48 17.98 60,728 +0.07(+0.38%)
Jan 08, 2007 17.83 17.96 17.49 17.91 59,711 +0.04(+0.23%)
Jan 05, 2007 18.72 18.72 17.77 17.87 90,657 -0.92(-4.91%)
Jan 04, 2007 18.87 18.98 18.76 18.79 70,026 -0.22(-1.16%)
Jan 03, 2007 18.85 19.07 18.83 19.01 60,002 +0.34(+1.81%)
Dec 29, 2006 19.15 19.17 18.54 18.67 148,915 -0.47(-2.48%)
Dec 28, 2006 19.51 19.78 19.03 19.15 121,021 -0.41(-2.08%)
Dec 27, 2006 19.27 19.58 19.27 19.55 60,583 +0.17(+0.89%)
Dec 26, 2006 19.24 19.61 19.24 19.38 41,841 +0.14(+0.75%)
Dec 22, 2006 19.34 19.49 19.24 19.24 57,677 -0.08(-0.39%)
Dec 21, 2006 18.76 19.38 18.76 19.31 87,024 +0.53(+2.82%)
Dec 20, 2006 18.44 18.85 18.41 18.78 42,713 +0.35(+1.90%)
Dec 19, 2006 18.58 18.87 18.38 18.43 34,286 -0.22(-1.18%)
Dec 18, 2006 19.06 19.06 18.55 18.65 33,124 -0.34(-1.78%)
Dec 15, 2006 19.25 19.35 18.94 18.99 62,617 -0.23(-1.22%)
Dec 14, 2006 19.00 19.42 19.00 19.22 40,243 +0.30(+1.60%)
Dec 13, 2006 18.97 19.05 18.73 18.92 32,688 +0.02(+0.11%)
Dec 12, 2006 18.98 19.00 18.58 18.90 47,507 -0.04(-0.22%)
Dec 11, 2006 18.58 19.00 18.49 18.94 33,560 +0.36(+1.93%)
Dec 08, 2006 18.74 18.74 18.52 18.58 32,688 -0.24(-1.28%)
Dec 07, 2006 18.29 18.89 18.28 18.83 34,722 +0.48(+2.63%)
Dec 06, 2006 18.41 18.41 18.06 18.34 54,626 -0.10(-0.52%)
Dec 05, 2006 18.52 18.66 18.18 18.44 52,302 -0.01(-0.07%)
Dec 04, 2006 17.90 18.65 17.90 18.45 56,805 +0.56(+3.12%)
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.