Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Agricultural Mortgage Corp (NY: AGM )

191.03 +1.94 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.663 5.712 5.337 5.566 310,249 -0.19(-3.25%)
Oct 29, 2009 5.448 5.795 5.448 5.753 143,347 +0.29(+5.33%)
Oct 28, 2009 5.753 5.857 5.337 5.462 307,260 -0.30(-5.17%)
Oct 27, 2009 5.878 6.016 5.725 5.760 132,926 -0.10(-1.77%)
Oct 26, 2009 5.621 5.975 5.621 5.864 304,455 +0.15(+2.55%)
Oct 23, 2009 5.725 5.753 5.580 5.718 121,966 -0.19(-3.28%)
Oct 22, 2009 5.836 5.912 5.635 5.912 156,411 +0.08(+1.31%)
Oct 21, 2009 5.857 5.996 5.788 5.836 140,358 -0.03(-0.59%)
Oct 20, 2009 5.885 5.947 5.788 5.871 139,657 -0.14(-2.31%)
Oct 19, 2009 5.892 6.044 5.878 6.009 250,071 +0.14(+2.36%)
Oct 16, 2009 5.878 6.093 5.788 5.871 206,386 -0.11(-1.85%)
Oct 15, 2009 5.614 6.030 5.580 5.982 270,985 +0.30(+5.24%)
Oct 14, 2009 5.718 5.802 5.607 5.684 178,352 +0.06(+1.11%)
Oct 13, 2009 5.607 5.621 5.497 5.621 76,162 +0.00(+0.00%)
Oct 12, 2009 5.649 5.760 5.580 5.621 148,203 +0.06(+1.00%)
Oct 09, 2009 5.538 5.566 5.365 5.566 173,803 +0.06(+1.01%)
Oct 08, 2009 5.406 5.667 5.344 5.510 250,446 +0.12(+2.19%)
Oct 07, 2009 4.997 5.441 4.970 5.393 278,783 +0.35(+6.87%)
Oct 06, 2009 5.157 5.219 4.984 5.046 190,738 -0.03(-0.68%)
Oct 05, 2009 4.921 5.095 4.914 5.081 148,844 +0.21(+4.27%)
Oct 02, 2009 4.894 5.004 4.651 4.873 243,482 -0.06(-1.13%)
Oct 01, 2009 5.157 5.164 4.914 4.928 274,826 -0.27(-5.20%)
Sep 30, 2009 5.233 5.302 5.039 5.199 195,001 -0.07(-1.32%)
Sep 29, 2009 5.372 5.607 5.205 5.268 156,609 -0.04(-0.78%)
Sep 28, 2009 5.178 5.351 5.060 5.309 250,449 +0.26(+5.08%)
Sep 25, 2009 5.365 5.379 4.942 5.053 448,061 -0.37(-6.90%)
Sep 24, 2009 5.836 5.836 5.309 5.427 424,042 -0.33(-5.78%)
Sep 23, 2009 5.961 5.989 5.732 5.760 193,837 -0.21(-3.48%)
Sep 22, 2009 5.857 5.989 5.663 5.968 214,103 +0.15(+2.50%)
Sep 21, 2009 5.871 5.885 5.781 5.822 124,026 -0.11(-1.87%)
Sep 18, 2009 5.919 5.996 5.725 5.933 530,896 +0.08(+1.30%)
Sep 17, 2009 6.016 6.100 5.753 5.857 201,703 -0.17(-2.82%)
Sep 16, 2009 5.933 6.134 5.892 6.027 302,915 +0.11(+1.82%)
Sep 15, 2009 5.871 5.996 5.822 5.919 199,505 +0.01(+0.12%)
Sep 14, 2009 5.940 5.961 5.829 5.912 165,239 +0.00(+0.00%)
Sep 11, 2009 5.815 5.947 5.739 5.912 209,257 +0.03(+0.47%)
Sep 10, 2009 5.975 5.975 5.781 5.885 154,673 +0.00(+0.00%)
Sep 09, 2009 5.850 5.919 5.649 5.885 161,039 +0.01(+0.12%)
Sep 08, 2009 6.093 6.093 5.725 5.878 214,963 +0.01(+0.12%)
Sep 04, 2009 5.739 5.871 5.587 5.871 237,787 +0.19(+3.42%)
Sep 03, 2009 5.379 5.677 5.344 5.677 263,782 +0.35(+6.64%)
Sep 02, 2009 5.434 5.462 5.268 5.323 234,506 -0.18(-3.27%)
Sep 01, 2009 5.781 5.892 5.427 5.503 504,717 -0.28(-4.91%)
Aug 31, 2009 5.871 5.926 5.614 5.788 241,959 -0.13(-2.22%)
Aug 28, 2009 6.204 6.224 5.781 5.919 335,926 -0.16(-2.62%)
Aug 27, 2009 6.120 6.204 5.885 6.079 402,308 -0.10(-1.68%)
Aug 26, 2009 6.238 6.238 5.996 6.183 335,535 -0.03(-0.45%)
Aug 25, 2009 6.100 6.356 6.100 6.210 576,133 +0.25(+4.19%)
Aug 24, 2009 5.635 6.377 5.635 5.961 1,432,905 +0.35(+6.17%)
Aug 21, 2009 5.559 5.933 5.510 5.614 563,004 +0.09(+1.63%)
Aug 20, 2009 5.337 5.607 5.337 5.524 378,608 +0.17(+3.10%)
Aug 19, 2009 5.351 5.552 5.275 5.358 292,936 -0.05(-0.90%)
Aug 18, 2009 5.434 5.601 5.344 5.406 521,286 +0.27(+5.25%)
Aug 17, 2009 5.323 5.510 5.060 5.137 367,312 -0.46(-8.16%)
Aug 14, 2009 5.406 5.691 5.101 5.594 975,636 +0.17(+3.20%)
Aug 13, 2009 5.878 5.878 5.205 5.420 1,550,848 -0.40(-6.79%)
Aug 12, 2009 5.892 6.308 5.552 5.815 2,019,965 -0.04(-0.71%)
Aug 11, 2009 7.264 7.964 5.663 5.857 6,360,192 -0.44(-7.04%)
Aug 10, 2009 5.725 6.474 5.725 6.301 1,357,159 +0.59(+10.32%)
Aug 07, 2009 5.081 5.802 5.032 5.711 1,230,126 +0.66(+13.03%)
Aug 06, 2009 5.503 5.614 4.866 5.053 942,952 -0.37(-6.90%)
Aug 05, 2009 4.942 5.490 4.900 5.427 967,008 +0.75(+16.00%)
Aug 04, 2009 4.318 5.032 4.311 4.679 905,132 +0.31(+6.97%)
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.