Federal Agricultural Mortgage Corp (NY: AGM-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 59.00 | 59.87 | 56.10 | 59.87 | 1,045 | +0.87(+1.47%) |
| May 30, 2017 | 59.01 | 59.02 | 59.00 | 59.00 | 411 | -3.01(-4.85%) |
| May 25, 2017 | 62.01 | 16 | -1.49(-2.35%) | |||
| May 24, 2017 | 63.50 | 63.50 | 63.50 | 63.50 | 133 | +1.48(+2.39%) |
| May 22, 2017 | 62.02 | 62.02 | 62.02 | 0 | +1.14(+1.87%) | |
| May 19, 2017 | 58.27 | 60.88 | 58.27 | 60.88 | 329 | +0.21(+0.35%) |
| May 17, 2017 | 60.67 | 9 | -0.46(-0.75%) | |||
| May 16, 2017 | 62.03 | 62.93 | 61.13 | 61.13 | 719 | -0.59(-0.96%) |
| May 15, 2017 | 60.19 | 61.72 | 60.19 | 61.72 | 312 | +2.57(+4.34%) |
| May 12, 2017 | 60.63 | 60.63 | 59.15 | 59.15 | 486 | -1.62(-2.67%) |
| May 11, 2017 | 61.53 | 62.27 | 59.28 | 60.77 | 1,422 | +0.15(+0.25%) |
| May 10, 2017 | 53.50 | 60.62 | 53.47 | 60.62 | 10,064 | +7.27(+13.63%) |
| May 08, 2017 | 53.35 | 47 | +1.80(+3.49%) | |||
| May 05, 2017 | 52.33 | 52.33 | 51.05 | 51.55 | 1,380 | -1.24(-2.35%) |
| May 02, 2017 | 52.79 | 84 | -1.67(-3.07%) | |||
| Apr 28, 2017 | 54.46 | 54.46 | 54.46 | 0 | -0.34(-0.62%) | |
| Apr 26, 2017 | 54.80 | 54.80 | 54.80 | 0 | +1.12(+2.09%) | |
| Apr 25, 2017 | 52.84 | 53.68 | 52.84 | 53.68 | 403 | +1.18(+2.25%) |
| Apr 24, 2017 | 52.50 | 52.50 | 52.50 | 52.50 | 1,751 | +0.16(+0.30%) |
| Apr 20, 2017 | 52.34 | 52.34 | 52.34 | 0 | -0.06(-0.11%) | |
| Apr 19, 2017 | 50.60 | 52.42 | 50.60 | 52.40 | 2,158 | -0.29(-0.55%) |
| Apr 18, 2017 | 52.75 | 52.75 | 52.69 | 52.69 | 554 | -0.26(-0.49%) |
| Apr 17, 2017 | 53.50 | 53.50 | 52.95 | 52.95 | 1,358 | -0.55(-1.03%) |
| Apr 12, 2017 | 53.50 | 146 | -1.00(-1.83%) | |||
| Apr 10, 2017 | 54.50 | 85 | +2.00(+3.81%) | |||
| Apr 07, 2017 | 54.57 | 54.57 | 52.50 | 52.50 | 397 | -3.13(-5.63%) |
| Apr 04, 2017 | 55.63 | 92 | -0.45(-0.80%) | |||
| Mar 31, 2017 | 56.08 | 82 | -1.80(-3.11%) | |||
| Mar 30, 2017 | 58.00 | 58.00 | 56.54 | 57.88 | 1,074 | -1.07(-1.82%) |
| Mar 29, 2017 | 59.99 | 59.99 | 57.01 | 58.95 | 1,505 | -1.05(-1.75%) |
| Mar 23, 2017 | 60.00 | 118 | +0.16(+0.27%) | |||
| Mar 22, 2017 | 62.00 | 62.00 | 59.84 | 59.84 | 1,495 | -2.16(-3.48%) |
| Mar 21, 2017 | 66.26 | 66.26 | 62.00 | 62.00 | 1,390 | -5.00(-7.46%) |
| Mar 17, 2017 | 67.00 | 451 | +1.50(+2.29%) | |||
| Mar 16, 2017 | 66.94 | 66.94 | 65.50 | 65.50 | 284 | -2.65(-3.89%) |
| Mar 13, 2017 | 68.15 | 360 | +2.39(+3.63%) | |||
| Mar 10, 2017 | 69.45 | 69.45 | 65.76 | 65.76 | 1,110 | -3.69(-5.31%) |
| Mar 09, 2017 | 60.42 | 69.55 | 60.42 | 69.45 | 1,700 | +9.78(+16.39%) |
| Mar 08, 2017 | 59.68 | 60.00 | 59.48 | 59.67 | 2,099 | +0.83(+1.41%) |
| Mar 07, 2017 | 58.84 | 58.84 | 58.84 | 58.84 | 196 | +0.84(+1.45%) |
| Mar 03, 2017 | 58.00 | 664 | -1.35(-2.27%) | |||
| Mar 02, 2017 | 59.35 | 59.35 | 59.35 | 59.35 | 103 | -2.65(-4.27%) |
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.
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.
