Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

186.46 +1.08 (+0.58%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.17 15.34 14.94 15.25 75,771 +0.13(+0.85%)
May 29, 2003 14.87 15.32 14.87 15.12 82,787 +0.28(+1.90%)
May 28, 2003 14.43 14.84 14.37 14.84 125,350 +0.41(+2.85%)
May 27, 2003 14.80 14.80 14.42 14.43 83,098 -0.44(-2.93%)
May 23, 2003 15.23 15.25 14.85 14.86 34,767 -0.42(-2.73%)
May 22, 2003 15.24 15.43 15.04 15.28 39,756 +0.05(+0.34%)
May 21, 2003 15.45 15.45 15.14 15.23 33,208 -0.26(-1.70%)
May 20, 2003 15.27 15.52 15.26 15.49 28,219 +0.16(+1.05%)
May 19, 2003 15.78 15.84 15.33 15.33 52,073 -0.55(-3.47%)
May 16, 2003 15.15 15.96 15.15 15.88 70,782 +0.69(+4.56%)
May 15, 2003 15.14 15.27 15.13 15.19 93,856 +0.02(+0.13%)
May 14, 2003 15.27 15.39 15.15 15.17 164,482 -0.03(-0.21%)
May 13, 2003 15.07 15.31 15.07 15.20 40,068 +0.16(+1.07%)
May 12, 2003 14.68 15.04 14.66 15.04 101,496 +0.35(+2.40%)
May 09, 2003 14.76 14.78 14.59 14.69 70,782 -0.04(-0.26%)
May 08, 2003 14.74 14.82 14.67 14.73 22,762 -0.01(-0.09%)
May 07, 2003 14.75 14.79 14.56 14.74 30,869 -0.01(-0.09%)
May 06, 2003 14.50 14.91 14.43 14.75 91,518 +0.29(+2.00%)
May 05, 2003 14.59 14.66 14.35 14.46 107,264 -0.26(-1.74%)
May 02, 2003 14.96 15.05 14.66 14.72 116,307 -0.48(-3.16%)
Apr 30, 2003 15.30 15.32 15.03 15.20 38,665 -0.03(-0.21%)
Apr 29, 2003 15.71 15.79 15.23 15.23 37,729 -0.41(-2.62%)
Apr 28, 2003 15.74 15.77 15.54 15.64 34,299 -0.07(-0.45%)
Apr 25, 2003 16.12 16.12 15.65 15.71 24,633 -0.40(-2.47%)
Apr 24, 2003 16.36 16.54 16.07 16.11 66,572 -0.01(-0.08%)
Apr 23, 2003 15.52 16.13 15.52 16.12 103,211 +0.70(+4.53%)
Apr 22, 2003 15.39 15.49 15.21 15.43 69,067 +0.04(+0.25%)
Apr 21, 2003 15.33 15.43 15.33 15.39 22,294 +0.12(+0.80%)
Apr 17, 2003 15.33 15.38 15.20 15.27 22,918 +0.01(+0.08%)
Apr 16, 2003 15.46 15.49 15.25 15.25 29,310 -0.19(-1.20%)
Apr 15, 2003 15.37 15.44 15.14 15.44 30,713 +0.06(+0.42%)
Apr 14, 2003 15.25 15.59 15.25 15.37 39,288 +0.16(+1.05%)
Apr 11, 2003 15.17 15.71 15.14 15.21 56,438 +0.16(+1.07%)
Apr 10, 2003 14.56 15.05 14.54 15.05 59,089 +0.56(+3.90%)
Apr 09, 2003 15.13 15.23 14.14 14.49 54,879 -0.64(-4.24%)
Apr 08, 2003 15.27 15.43 15.09 15.13 27,283 -0.22(-1.42%)
Apr 07, 2003 15.12 15.55 15.12 15.35 65,169 +0.24(+1.61%)
Apr 04, 2003 15.06 15.14 14.96 15.11 23,542 +0.04(+0.30%)
Apr 03, 2003 14.94 15.20 14.94 15.06 41,939 +0.11(+0.73%)
Apr 02, 2003 14.88 15.19 14.88 14.95 19,644 +0.15(+1.00%)
Apr 01, 2003 14.01 14.88 14.01 14.80 85,437 +0.83(+5.92%)
Mar 31, 2003 14.22 14.37 13.89 13.98 119,737 -0.24(-1.71%)
Mar 28, 2003 13.95 14.22 13.92 14.22 27,595 +0.30(+2.17%)
Mar 27, 2003 14.23 14.40 13.92 13.92 97,754 -0.34(-2.38%)
Mar 26, 2003 14.46 14.46 14.23 14.26 23,853 -0.21(-1.42%)
Mar 25, 2003 14.30 14.69 14.30 14.46 63,922 +0.26(+1.81%)
Mar 24, 2003 14.93 14.98 14.02 14.21 128,935 -0.88(-5.82%)
Mar 21, 2003 14.75 15.29 14.75 15.09 65,013 +0.35(+2.35%)
Mar 20, 2003 14.82 14.91 14.47 14.74 70,470 -0.19(-1.25%)
Mar 19, 2003 14.30 15.06 14.30 14.93 61,583 +0.62(+4.35%)
Mar 18, 2003 14.00 14.34 13.95 14.30 75,771 +0.31(+2.20%)
Mar 17, 2003 13.30 14.10 13.24 14.00 151,386 +0.73(+5.51%)
Mar 14, 2003 13.24 13.34 13.08 13.26 40,692 +0.12(+0.88%)
Mar 13, 2003 13.12 13.21 12.98 13.15 142,188 +0.16(+1.23%)
Mar 12, 2003 13.47 13.47 12.89 12.99 171,342 -0.48(-3.57%)
Mar 11, 2003 13.89 14.18 13.41 13.47 75,459 -0.42(-3.00%)
Mar 10, 2003 14.91 14.91 13.60 13.89 147,021 -1.03(-6.88%)
Mar 07, 2003 14.66 14.91 14.43 14.91 49,578 +0.17(+1.13%)
Mar 06, 2003 14.82 14.82 14.60 14.75 38,821 -0.06(-0.43%)
Mar 05, 2003 14.82 14.91 14.50 14.81 60,336 -0.03(-0.17%)
Mar 04, 2003 15.20 15.20 14.80 14.84 36,170 -0.40(-2.65%)
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.