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 17.87 18.03 17.59 17.59 60,651 -0.29(-1.62%)
Feb 27, 2007 18.37 18.49 17.59 17.88 110,830 -0.63(-3.38%)
Feb 26, 2007 19.28 19.31 18.43 18.50 104,721 -0.64(-3.34%)
Feb 23, 2007 19.27 19.35 19.02 19.14 53,379 -0.18(-0.93%)
Feb 22, 2007 18.77 19.34 18.70 19.32 54,688 +0.55(+2.93%)
Feb 21, 2007 19.42 19.42 18.64 18.77 51,779 -0.65(-3.33%)
Feb 20, 2007 18.60 19.42 18.60 19.42 36,507 +0.79(+4.25%)
Feb 16, 2007 18.90 18.90 18.49 18.63 36,070 -0.23(-1.24%)
Feb 15, 2007 18.99 19.18 18.85 18.86 26,325 -0.16(-0.83%)
Feb 14, 2007 18.93 19.46 18.89 19.02 48,579 +0.06(+0.33%)
Feb 13, 2007 18.74 18.96 18.49 18.96 53,233 +0.26(+1.40%)
Feb 12, 2007 18.67 18.83 18.52 18.69 34,034 +0.07(+0.37%)
Feb 09, 2007 19.22 19.29 18.54 18.63 45,234 -0.63(-3.28%)
Feb 08, 2007 19.28 19.33 19.19 19.26 36,216 -0.03(-0.14%)
Feb 07, 2007 19.08 19.35 19.06 19.29 45,234 +0.27(+1.45%)
Feb 06, 2007 18.88 19.03 18.77 19.01 39,561 +0.24(+1.28%)
Feb 05, 2007 19.11 19.15 18.70 18.77 67,778 -0.45(-2.33%)
Feb 02, 2007 19.11 19.28 19.11 19.22 51,779 +0.19(+0.98%)
Feb 01, 2007 19.11 19.36 18.90 19.03 58,906 -0.06(-0.32%)
Jan 31, 2007 19.09 19.25 18.75 19.09 57,160 +0.00(+0.00%)
Jan 30, 2007 18.80 19.25 18.80 19.09 81,304 +0.32(+1.72%)
Jan 29, 2007 18.59 18.82 18.58 18.77 39,852 +0.18(+0.96%)
Jan 26, 2007 18.60 18.69 18.19 18.59 56,578 -0.01(-0.04%)
Jan 25, 2007 18.24 18.67 18.24 18.60 100,794 +0.34(+1.88%)
Jan 24, 2007 17.90 18.27 17.90 18.25 55,415 +0.41(+2.31%)
Jan 23, 2007 17.64 17.90 17.59 17.84 46,252 +0.19(+1.05%)
Jan 22, 2007 17.81 17.81 17.31 17.66 47,852 -0.20(-1.12%)
Jan 19, 2007 17.31 17.86 17.22 17.86 43,634 +0.54(+3.14%)
Jan 18, 2007 17.89 17.92 17.31 17.31 47,706 -0.58(-3.27%)
Jan 17, 2007 17.68 17.98 17.68 17.90 75,777 +0.22(+1.25%)
Jan 16, 2007 17.99 18.05 17.55 17.68 42,179 -0.17(-0.96%)
Jan 12, 2007 17.58 17.85 17.53 17.85 100,503 +0.25(+1.41%)
Jan 11, 2007 17.81 18.08 17.53 17.60 54,833 -0.14(-0.81%)
Jan 10, 2007 17.91 17.93 17.59 17.75 49,742 -0.21(-1.19%)
Jan 09, 2007 17.92 18.01 17.46 17.96 60,796 +0.07(+0.38%)
Jan 08, 2007 17.81 17.94 17.47 17.89 59,778 +0.04(+0.23%)
Jan 05, 2007 18.70 18.70 17.75 17.85 90,758 -0.92(-4.91%)
Jan 04, 2007 18.85 18.96 18.74 18.77 70,105 -0.22(-1.16%)
Jan 03, 2007 18.82 19.05 18.80 18.99 60,069 +0.34(+1.81%)
Dec 29, 2006 19.13 19.15 18.52 18.65 149,083 -0.47(-2.48%)
Dec 28, 2006 19.49 19.76 19.01 19.13 121,157 -0.41(-2.08%)
Dec 27, 2006 19.25 19.56 19.25 19.53 60,651 +0.17(+0.89%)
Dec 26, 2006 19.22 19.59 19.22 19.36 41,888 +0.14(+0.75%)
Dec 22, 2006 19.32 19.47 19.22 19.22 57,742 -0.08(-0.39%)
Dec 21, 2006 18.74 19.35 18.74 19.29 87,122 +0.53(+2.82%)
Dec 20, 2006 18.42 18.83 18.39 18.76 42,761 +0.35(+1.90%)
Dec 19, 2006 18.56 18.85 18.36 18.41 34,325 -0.22(-1.18%)
Dec 18, 2006 19.04 19.04 18.53 18.63 33,161 -0.34(-1.78%)
Dec 15, 2006 19.22 19.33 18.91 18.97 62,687 -0.23(-1.22%)
Dec 14, 2006 18.98 19.40 18.98 19.20 40,288 +0.30(+1.60%)
Dec 13, 2006 18.95 19.02 18.71 18.90 32,725 +0.02(+0.11%)
Dec 12, 2006 18.96 18.98 18.56 18.88 47,561 -0.04(-0.22%)
Dec 11, 2006 18.56 18.98 18.47 18.92 33,598 +0.36(+1.93%)
Dec 08, 2006 18.72 18.72 18.49 18.56 32,725 -0.24(-1.28%)
Dec 07, 2006 18.27 18.87 18.26 18.80 34,761 +0.48(+2.63%)
Dec 06, 2006 18.38 18.39 18.04 18.32 54,688 -0.10(-0.52%)
Dec 05, 2006 18.49 18.64 18.16 18.42 52,360 -0.01(-0.07%)
Dec 04, 2006 17.88 18.63 17.88 18.43 56,869 +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.