Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM-A )

144.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.50 19.50 19.50 19.50 0 +0.25(+1.30%)
Apr 27, 2006 18.70 19.25 18.70 19.25 1,300 +0.65(+3.49%)
Apr 26, 2006 18.60 18.60 18.60 18.60 100 +0.10(+0.54%)
Apr 25, 2006 18.80 18.80 18.50 18.50 1,800 -0.40(-2.12%)
Apr 24, 2006 19.04 19.04 18.80 18.90 3,800 -0.24(-1.25%)
Apr 21, 2006 19.14 19.14 19.14 19.14 2,000 +0.09(+0.47%)
Apr 20, 2006 19.15 19.15 19.05 19.05 300 -0.20(-1.04%)
Apr 19, 2006 19.00 19.25 19.00 19.25 700 +0.30(+1.58%)
Apr 18, 2006 18.40 18.95 18.40 18.95 1,600 +0.65(+3.55%)
Apr 17, 2006 18.49 18.50 18.30 18.30 900 -0.25(-1.35%)
Apr 13, 2006 18.60 18.60 18.55 18.55 1,800 -0.10(-0.54%)
Apr 12, 2006 18.60 18.79 18.60 18.65 2,900 -0.05(-0.27%)
Apr 11, 2006 18.90 18.90 18.70 18.70 600 -0.22(-1.16%)
Apr 10, 2006 18.91 18.92 18.91 18.92 200 +0.11(+0.58%)
Apr 07, 2006 19.10 19.10 18.81 18.81 1,000 -0.39(-2.03%)
Apr 06, 2006 19.30 19.30 19.20 19.20 200 -0.20(-1.03%)
Apr 05, 2006 19.40 19.40 19.40 19.40 100 +0.10(+0.52%)
Apr 04, 2006 19.25 19.40 19.15 19.30 2,100 +0.00(+0.00%)
Apr 03, 2006 19.40 19.40 19.30 19.30 300 -0.20(-1.03%)
Mar 31, 2006 19.23 19.50 19.23 19.50 1,000 +0.37(+1.93%)
Mar 30, 2006 19.13 19.13 19.13 19.13 100 +0.10(+0.53%)
Mar 29, 2006 18.80 19.03 18.80 19.03 1,000 +0.33(+1.76%)
Mar 28, 2006 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Mar 27, 2006 18.70 18.70 18.70 18.70 100 -0.10(-0.53%)
Mar 24, 2006 18.80 18.80 18.80 18.80 0 +0.10(+0.53%)
Mar 21, 2006 18.89 18.89 18.70 18.70 2,800 -0.29(-1.53%)
Mar 20, 2006 18.99 18.99 18.99 18.99 0 +0.00(+0.00%)
Mar 17, 2006 18.80 18.99 18.70 18.99 1,900 +0.18(+0.96%)
Mar 16, 2006 18.91 18.91 18.81 18.81 1,500 -0.19(-1.00%)
Mar 15, 2006 18.89 19.00 18.89 19.00 600 +0.21(+1.12%)
Mar 14, 2006 18.69 18.79 18.69 18.79 400 +0.00(+0.00%)
Mar 13, 2006 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Mar 10, 2006 18.61 18.79 18.61 18.79 1,400 +0.19(+1.02%)
Mar 09, 2006 18.70 18.70 18.60 18.60 300 -0.25(-1.33%)
Mar 08, 2006 18.95 18.95 18.85 18.85 1,000 -0.20(-1.05%)
Mar 07, 2006 19.20 19.20 19.05 19.05 400 -0.25(-1.30%)
Mar 06, 2006 19.50 19.50 19.30 19.30 1,600 -0.30(-1.53%)
Mar 03, 2006 19.69 19.70 19.60 19.60 1,700 -0.01(-0.05%)
Mar 02, 2006 20.00 20.00 19.61 19.61 2,700 -0.49(-2.44%)
Mar 01, 2006 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Feb 28, 2006 20.46 20.36 20.10 20.10 800 -0.36(-1.76%)
Feb 27, 2006 20.35 20.46 20.35 20.46 2,100 +0.21(+1.04%)
Feb 24, 2006 20.05 20.25 20.00 20.25 12,100 +0.10(+0.50%)
Feb 23, 2006 20.35 20.42 20.15 20.15 5,700 -0.10(-0.49%)
Feb 22, 2006 20.30 20.30 20.25 20.25 1,000 -0.15(-0.74%)
Feb 21, 2006 21.00 21.00 20.40 20.40 2,100 -0.60(-2.86%)
Feb 17, 2006 21.00 21.00 21.00 21.00 300 +0.70(+3.45%)
Feb 15, 2006 20.15 20.30 20.15 20.30 2,900 +0.19(+0.94%)
Feb 14, 2006 19.81 20.11 19.81 20.11 1,800 +0.21(+1.06%)
Feb 13, 2006 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Feb 10, 2006 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Feb 09, 2006 19.87 19.90 19.87 19.90 500 +0.10(+0.51%)
Feb 08, 2006 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 07, 2006 19.85 19.85 19.80 19.80 700 -0.10(-0.50%)
Feb 06, 2006 20.30 20.30 19.90 19.90 900 -0.50(-2.45%)
Feb 03, 2006 20.50 20.50 20.40 20.40 400 +0.00(+0.00%)
Feb 02, 2006 20.45 20.45 20.40 20.40 1,100 -0.05(-0.24%)
Feb 01, 2006 20.63 20.73 20.40 20.45 6,500 -0.10(-0.49%)
Jan 31, 2006 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Jan 30, 2006 20.60 20.60 20.55 20.55 500 -0.15(-0.72%)
Jan 27, 2006 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jan 26, 2006 20.70 20.70 20.70 20.70 200 +0.01(+0.05%)
Jan 25, 2006 20.69 20.69 20.69 20.69 1,500 +0.09(+0.44%)
Jan 24, 2006 20.65 20.65 20.60 20.60 1,000 -0.13(-0.63%)
Jan 23, 2006 20.77 20.77 20.66 20.73 800 -0.13(-0.62%)
Jan 20, 2006 20.86 20.86 20.86 20.86 100 -0.10(-0.48%)
Jan 19, 2006 20.91 20.96 20.91 20.96 200 +0.15(+0.72%)
Jan 18, 2006 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Jan 17, 2006 21.29 21.29 20.81 20.81 3,000 -0.58(-2.71%)
Jan 13, 2006 21.39 21.39 21.39 21.39 200 +0.09(+0.42%)
Jan 12, 2006 21.49 21.49 21.30 21.30 800 -0.10(-0.47%)
Jan 11, 2006 21.55 21.55 21.40 21.40 500 -0.25(-1.15%)
Jan 10, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Jan 09, 2006 21.65 21.65 21.65 21.65 100 +0.10(+0.46%)
Jan 06, 2006 21.55 21.55 21.55 21.55 200 -0.10(-0.46%)
Jan 05, 2006 21.85 21.85 21.65 21.65 400 -0.30(-1.37%)
Jan 04, 2006 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 03, 2006 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Dec 30, 2005 22.73 22.73 21.95 21.95 1,800 -0.88(-3.85%)
Dec 29, 2005 22.90 22.90 22.80 22.83 1,700 -0.02(-0.09%)
Dec 28, 2005 22.85 22.85 22.85 22.85 0 -0.30(-1.30%)
Dec 23, 2005 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Dec 22, 2005 22.65 23.15 22.65 23.15 1,800 +0.60(+2.66%)
Dec 21, 2005 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Dec 20, 2005 22.61 22.61 22.55 22.55 200 -0.15(-0.66%)
Dec 19, 2005 22.80 22.80 22.55 22.70 900 -0.20(-0.87%)
Dec 16, 2005 23.00 23.10 22.90 22.90 700 +0.00(+0.00%)
Dec 15, 2005 22.55 22.90 22.55 22.90 2,900 +0.35(+1.55%)
Dec 14, 2005 22.45 22.55 22.45 22.55 1,100 +0.10(+0.45%)
Dec 13, 2005 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Dec 12, 2005 22.30 22.50 22.30 22.45 2,800 +0.15(+0.67%)
Dec 09, 2005 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Dec 08, 2005 22.15 22.30 22.15 22.30 1,900 +0.15(+0.68%)
Dec 07, 2005 21.75 22.15 21.75 22.15 5,300 +0.41(+1.89%)
Dec 06, 2005 21.44 21.75 21.44 21.74 6,000 +0.34(+1.59%)
Dec 05, 2005 21.40 21.40 21.28 21.40 2,000 -0.10(-0.47%)
Dec 02, 2005 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Dec 01, 2005 21.40 21.50 21.40 21.50 600 +0.15(+0.70%)
Nov 30, 2005 21.30 21.35 21.30 21.35 300 +0.10(+0.47%)
Nov 29, 2005 21.35 21.35 21.25 21.25 300 +0.00(+0.00%)
Nov 28, 2005 21.25 21.25 21.25 21.25 100 -0.06(-0.28%)
Nov 25, 2005 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Nov 23, 2005 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Nov 22, 2005 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Nov 21, 2005 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Nov 18, 2005 21.05 21.31 21.05 21.31 3,500 +0.36(+1.72%)
Nov 17, 2005 20.88 20.95 20.78 20.95 700 +0.25(+1.21%)
Nov 16, 2005 20.70 20.70 20.70 20.70 600 -0.10(-0.48%)
Nov 15, 2005 20.50 20.90 20.50 20.80 500 -0.20(-0.95%)
Nov 14, 2005 20.69 21.00 20.69 21.00 1,100 +0.41(+1.99%)
Nov 11, 2005 20.59 20.59 20.59 20.59 0 +0.00(+0.00%)
Nov 10, 2005 21.00 21.00 20.59 20.59 1,400 -0.51(-2.42%)
Nov 09, 2005 20.99 21.20 20.99 21.10 1,600 +0.21(+1.01%)
Nov 08, 2005 20.30 20.90 20.30 20.89 3,800 +0.69(+3.42%)
Nov 07, 2005 20.00 20.35 20.00 20.20 4,300 +0.22(+1.10%)
Nov 04, 2005 20.10 20.10 19.98 19.98 300 -0.22(-1.09%)
Nov 03, 2005 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Nov 02, 2005 19.95 20.30 19.95 20.20 2,400 +0.35(+1.76%)
Nov 01, 2005 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Oct 31, 2005 19.16 19.85 19.16 19.85 4,700 +0.95(+5.03%)
Oct 28, 2005 18.75 18.90 18.75 18.90 700 +0.24(+1.29%)
Oct 27, 2005 18.90 18.90 18.66 18.66 1,200 -0.35(-1.84%)
Oct 26, 2005 19.01 19.01 19.01 19.01 200 -0.14(-0.73%)
Oct 25, 2005 19.03 19.15 19.03 19.15 300 +0.22(+1.16%)
Oct 24, 2005 18.55 18.93 18.55 18.93 700 +0.48(+2.60%)
Oct 21, 2005 18.45 18.45 18.45 18.45 100 -0.12(-0.65%)
Oct 20, 2005 18.45 18.57 18.45 18.57 1,000 +0.25(+1.36%)
Oct 19, 2005 18.00 18.32 18.00 18.32 500 +0.44(+2.46%)
Oct 18, 2005 17.88 17.88 17.88 17.88 100 -0.07(-0.39%)
Oct 17, 2005 17.85 17.96 17.79 17.95 1,100 +0.19(+1.07%)
Oct 14, 2005 17.61 17.76 17.61 17.76 1,200 +0.25(+1.43%)
Oct 13, 2005 17.85 17.89 17.45 17.51 2,200 -0.44(-2.45%)
Oct 12, 2005 18.20 18.20 17.93 17.95 1,400 -0.40(-2.18%)
Oct 11, 2005 18.35 18.35 18.35 18.35 100 +0.07(+0.38%)
Oct 10, 2005 18.72 18.72 18.28 18.28 3,200 -0.65(-3.43%)
Oct 07, 2005 19.00 19.00 18.75 18.93 3,300 -0.17(-0.89%)
Oct 06, 2005 19.22 19.22 19.10 19.10 200 -0.12(-0.62%)
Oct 05, 2005 19.32 19.32 19.22 19.22 300 -0.17(-0.88%)
Oct 04, 2005 19.30 19.39 19.30 19.39 200 +0.19(+0.99%)
Oct 03, 2005 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 30, 2005 19.05 19.20 19.05 19.20 300 +0.05(+0.26%)
Sep 29, 2005 19.16 19.16 19.15 19.15 900 -0.10(-0.52%)
Sep 28, 2005 19.31 19.31 19.25 19.25 300 -0.15(-0.77%)
Sep 27, 2005 19.49 19.49 19.40 19.40 200 -0.10(-0.51%)
Sep 26, 2005 19.46 19.51 19.46 19.50 300 +0.09(+0.46%)
Sep 23, 2005 19.41 19.71 19.41 19.41 2,600 -0.20(-1.02%)
Sep 22, 2005 19.61 19.71 19.61 19.61 300 -0.20(-1.01%)
Sep 21, 2005 20.25 20.25 19.81 19.81 1,500 -0.54(-2.65%)
Sep 20, 2005 20.30 20.35 20.30 20.35 2,200 +0.13(+0.64%)
Sep 19, 2005 20.18 20.22 20.12 20.22 400 -0.06(-0.30%)
Sep 16, 2005 20.05 20.28 20.05 20.28 900 +0.27(+1.35%)
Sep 15, 2005 19.65 20.01 19.65 20.01 2,500 +0.41(+2.09%)
Sep 14, 2005 19.25 19.60 19.25 19.60 3,300 +0.42(+2.19%)
Sep 13, 2005 18.70 19.18 18.70 19.18 1,800 +0.48(+2.57%)
Sep 12, 2005 18.54 18.70 18.54 18.70 300 +0.06(+0.32%)
Sep 09, 2005 17.95 18.64 17.88 18.64 2,400 +0.59(+3.27%)
Sep 08, 2005 18.02 18.05 18.02 18.05 300 +0.10(+0.56%)
Sep 07, 2005 17.85 17.95 17.85 17.95 300 +0.00(+0.00%)
Sep 06, 2005 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Sep 02, 2005 18.14 18.20 17.95 17.95 900 -0.28(-1.54%)
Sep 01, 2005 18.18 18.23 18.18 18.23 200 +0.10(+0.55%)
Aug 31, 2005 18.04 18.13 18.04 18.13 200 -0.01(-0.06%)
Aug 30, 2005 18.24 18.24 18.14 18.14 200 -0.19(-1.04%)
Aug 29, 2005 18.11 18.33 18.04 18.33 1,200 +0.12(+0.66%)
Aug 26, 2005 18.47 18.47 18.21 18.21 2,500 -0.16(-0.87%)
Aug 25, 2005 18.56 18.56 18.37 18.37 500 -0.29(-1.55%)
Aug 24, 2005 18.66 18.66 18.66 18.66 100 -0.09(-0.48%)
Aug 23, 2005 18.75 18.75 18.75 18.75 100 -0.10(-0.53%)
Aug 22, 2005 18.64 18.85 18.64 18.85 800 +0.21(+1.13%)
Aug 19, 2005 18.70 18.70 18.64 18.64 200 -0.13(-0.69%)
Aug 18, 2005 18.64 18.77 18.64 18.77 1,300 +0.09(+0.48%)
Aug 17, 2005 18.74 18.84 18.68 18.68 1,200 +0.03(+0.16%)
Aug 16, 2005 18.65 18.65 18.65 18.65 200 -0.10(-0.53%)
Aug 15, 2005 19.20 19.20 18.75 18.75 2,800 -0.55(-2.85%)
Aug 12, 2005 19.30 19.30 19.30 19.30 100 -0.04(-0.21%)
Aug 11, 2005 19.05 19.34 19.05 19.34 400 +0.20(+1.04%)
Aug 10, 2005 18.86 19.50 18.86 19.14 2,900 +0.39(+2.08%)
Aug 09, 2005 18.85 18.85 18.75 18.75 800 +0.00(+0.00%)
Aug 08, 2005 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Aug 05, 2005 18.81 18.81 18.75 18.75 1,900 -0.16(-0.85%)
Aug 04, 2005 19.01 19.44 18.91 18.91 3,600 -0.15(-0.79%)
Aug 03, 2005 19.06 19.06 19.06 19.06 100 -0.09(-0.47%)
Aug 02, 2005 19.17 19.20 19.15 19.15 600 -0.02(-0.10%)
Aug 01, 2005 19.17 19.17 19.17 19.17 100 -0.10(-0.52%)
Jul 29, 2005 19.21 19.27 19.15 19.27 1,000 +0.16(+0.84%)
Jul 28, 2005 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Jul 27, 2005 19.25 19.25 19.11 19.11 300 -0.24(-1.24%)
Jul 26, 2005 19.30 19.40 19.30 19.35 2,500 +0.00(+0.00%)
Jul 25, 2005 19.05 19.35 19.05 19.35 900 +0.40(+2.11%)
Jul 22, 2005 18.50 18.95 18.50 18.95 11,500 +0.54(+2.93%)
Jul 21, 2005 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Jul 20, 2005 18.41 18.41 18.41 18.41 200 -0.07(-0.38%)
Jul 19, 2005 18.45 18.48 18.45 18.48 500 +0.13(+0.71%)
Jul 18, 2005 18.35 18.35 18.35 18.35 100 +0.10(+0.55%)
Jul 15, 2005 18.20 18.25 18.10 18.25 800 -0.05(-0.27%)
Jul 14, 2005 18.19 18.30 18.19 18.30 400 +0.21(+1.16%)
Jul 13, 2005 18.05 18.09 18.05 18.09 500 +0.14(+0.78%)
Jul 12, 2005 17.95 17.95 17.95 17.95 100 +0.00(+0.00%)
Jul 11, 2005 17.80 18.05 17.80 17.95 1,900 +0.25(+1.41%)
Jul 08, 2005 17.70 17.70 17.70 17.70 200 +0.10(+0.57%)
Jul 07, 2005 17.25 17.60 17.25 17.60 4,600 +0.25(+1.44%)
Jul 06, 2005 17.03 17.35 17.03 17.35 500 +0.22(+1.28%)
Jul 05, 2005 16.66 17.13 16.66 17.13 1,500 +0.57(+3.44%)
Jul 01, 2005 16.50 16.57 16.50 16.56 600 +0.16(+0.98%)
Jun 30, 2005 16.19 16.40 16.19 16.40 600 +0.30(+1.86%)
Jun 29, 2005 15.60 16.10 15.60 16.10 1,700 +0.60(+3.87%)
Jun 28, 2005 15.35 15.50 15.35 15.50 3,900 +0.11(+0.71%)
Jun 27, 2005 15.39 15.39 15.39 15.39 100 -0.06(-0.39%)
Jun 24, 2005 15.45 15.45 15.28 15.45 2,700 +0.05(+0.32%)
Jun 23, 2005 15.33 15.40 15.33 15.40 200 +0.00(+0.00%)
Jun 22, 2005 14.95 15.40 14.95 15.40 1,700 +0.39(+2.60%)
Jun 21, 2005 14.84 15.01 14.84 15.01 600 +0.10(+0.67%)
Jun 20, 2005 14.91 14.91 14.91 14.91 100 +0.10(+0.68%)
Jun 17, 2005 14.75 14.81 14.75 14.81 2,700 +0.11(+0.75%)
Jun 16, 2005 14.52 14.70 14.52 14.70 1,300 +0.15(+1.03%)
Jun 15, 2005 14.55 14.55 14.55 14.55 1,000 -0.03(-0.21%)
Jun 14, 2005 14.58 14.58 14.44 14.58 1,300 +0.06(+0.41%)
Jun 13, 2005 14.61 14.61 14.52 14.52 300 -0.09(-0.62%)
Jun 10, 2005 14.63 14.63 14.61 14.61 200 -0.11(-0.75%)
Jun 09, 2005 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Jun 08, 2005 14.69 14.80 14.69 14.72 2,000 +0.13(+0.89%)
Jun 07, 2005 14.68 14.77 14.59 14.59 2,100 +0.01(+0.07%)
Jun 06, 2005 14.40 14.58 14.40 14.58 400 +0.28(+1.96%)
Jun 03, 2005 14.35 14.40 14.30 14.30 400 +0.05(+0.35%)
Jun 02, 2005 14.16 14.25 14.16 14.25 1,000 +0.17(+1.21%)
Jun 01, 2005 14.00 14.08 14.00 14.08 1,500 +0.13(+0.93%)
May 31, 2005 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
May 27, 2005 13.95 13.95 13.86 13.95 6,800 -0.05(-0.36%)
May 26, 2005 14.00 14.00 14.00 14.00 1,000 +0.05(+0.36%)
May 25, 2005 13.95 13.95 13.95 13.95 1,000 +0.00(+0.00%)
May 24, 2005 13.79 13.95 13.79 13.95 1,500 +0.18(+1.31%)
May 23, 2005 13.75 13.77 13.75 13.77 1,100 +0.07(+0.51%)
May 20, 2005 13.60 13.70 13.60 13.70 3,100 +0.00(+0.00%)
May 19, 2005 13.50 13.70 13.50 13.70 5,900 +0.30(+2.24%)
May 18, 2005 13.04 13.40 13.04 13.40 2,900 +0.40(+3.08%)
May 17, 2005 12.99 13.00 12.99 13.00 2,300 +0.00(+0.00%)
May 16, 2005 12.99 13.05 12.99 13.00 3,700 +0.00(+0.00%)
May 13, 2005 12.99 13.00 12.99 13.00 1,200 +0.11(+0.85%)
May 12, 2005 12.89 12.89 12.89 12.89 300 +0.00(+0.00%)
May 11, 2005 12.89 12.89 12.89 12.89 300 -0.10(-0.77%)
May 10, 2005 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
May 09, 2005 13.33 13.33 12.95 12.99 5,300 -0.45(-3.35%)
May 06, 2005 13.33 13.44 13.28 13.44 1,900 +0.08(+0.60%)
May 05, 2005 13.66 13.66 13.36 13.36 500 -0.39(-2.84%)
May 04, 2005 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
May 03, 2005 13.74 13.75 13.74 13.75 400 +0.11(+0.81%)
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.