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 (%)
Feb 27, 2009 2.641 2.669 2.440 2.474 0 -0.20(-7.51%)
Feb 26, 2009 2.745 2.946 2.592 2.675 200,358 -0.06(-2.28%)
Feb 25, 2009 2.634 2.793 2.578 2.738 150,834 +0.08(+2.86%)
Feb 24, 2009 2.433 2.662 2.371 2.662 138,175 +0.28(+11.63%)
Feb 23, 2009 2.537 2.537 2.384 2.384 98,807 -0.16(-6.27%)
Feb 20, 2009 2.502 2.592 2.371 2.544 0 -0.04(-1.61%)
Feb 19, 2009 2.703 2.863 2.537 2.585 157,454 -0.17(-6.05%)
Feb 18, 2009 2.669 2.786 2.599 2.752 171,653 +0.12(+4.47%)
Feb 17, 2009 2.745 2.773 2.627 2.634 156,933 -0.30(-10.17%)
Feb 13, 2009 2.814 3.015 2.724 2.932 0 +0.11(+3.93%)
Feb 12, 2009 2.759 2.856 2.634 2.821 84,211 +0.04(+1.50%)
Feb 11, 2009 2.675 2.863 2.627 2.779 82,614 +0.12(+4.43%)
Feb 10, 2009 2.835 3.022 2.648 2.662 349,671 -0.21(-7.47%)
Feb 09, 2009 2.634 2.918 2.634 2.877 184,914 +0.19(+7.24%)
Feb 06, 2009 2.537 2.807 2.495 2.682 0 +0.13(+5.16%)
Feb 05, 2009 2.294 2.613 2.246 2.551 316,815 +0.20(+8.55%)
Feb 04, 2009 2.391 2.440 2.336 2.350 168,801 -0.05(-2.02%)
Feb 03, 2009 2.433 2.474 2.322 2.398 183,288 -0.01(-0.57%)
Feb 02, 2009 2.260 2.440 2.211 2.412 562,169 +0.11(+4.82%)
Jan 30, 2009 2.371 2.523 2.280 2.301 0 -0.06(-2.64%)
Jan 29, 2009 2.447 2.523 2.357 2.364 841,009 -0.22(-8.58%)
Jan 28, 2009 2.350 2.606 2.336 2.585 526,600 +0.32(+14.07%)
Jan 27, 2009 2.267 2.322 2.183 2.267 251,344 +0.01(+0.62%)
Jan 26, 2009 2.225 2.301 2.197 2.253 323,724 +0.06(+2.85%)
Jan 23, 2009 2.128 2.260 2.031 2.190 174,092 +0.02(+0.96%)
Jan 22, 2009 2.225 2.273 2.149 2.170 154,054 -0.17(-7.12%)
Jan 21, 2009 2.114 2.350 2.114 2.336 169,243 +0.22(+10.49%)
Jan 20, 2009 2.218 2.260 2.114 2.114 167,084 -0.15(-6.73%)
Jan 16, 2009 2.440 2.447 2.218 2.267 0 -0.10(-4.11%)
Jan 15, 2009 2.419 2.537 2.156 2.364 378,666 -0.06(-2.57%)
Jan 14, 2009 2.530 2.648 2.426 2.426 209,509 -0.16(-6.17%)
Jan 13, 2009 2.585 2.696 2.537 2.585 163,550 +0.08(+3.04%)
Jan 12, 2009 2.731 2.738 2.502 2.509 235,403 -0.24(-8.59%)
Jan 09, 2009 2.870 2.946 2.703 2.745 139,821 -0.11(-3.88%)
Jan 08, 2009 2.773 2.946 2.641 2.856 215,873 +0.06(+2.23%)
Jan 07, 2009 2.946 2.946 2.745 2.793 234,099 -0.21(-6.93%)
Jan 06, 2009 2.890 3.098 2.710 3.001 381,241 +0.20(+7.18%)
Jan 05, 2009 2.703 2.835 2.565 2.800 330,772 +0.12(+4.66%)
Jan 02, 2009 2.468 2.710 2.458 2.675 0 +0.25(+10.29%)
Jan 01, 2009 2.495 2.703 2.405 2.426 0 +0.00(+0.00%)
Dec 31, 2008 2.495 2.703 2.405 2.426 436,438 -0.06(-2.51%)
Dec 30, 2008 2.599 2.766 2.426 2.488 257,680 -0.11(-4.27%)
Dec 29, 2008 2.696 2.946 2.495 2.599 173,038 +0.00(+0.00%)
Dec 26, 2008 2.495 2.689 2.495 2.599 0 +0.10(+4.17%)
Dec 24, 2008 2.551 2.551 2.426 2.495 50,126 -0.06(-2.17%)
Dec 23, 2008 2.696 2.773 2.419 2.551 145,607 -0.12(-4.42%)
Dec 22, 2008 2.773 2.946 2.461 2.669 215,520 -0.07(-2.53%)
Dec 19, 2008 2.641 2.911 2.627 2.738 297,469 +0.08(+2.86%)
Dec 18, 2008 2.773 2.946 2.634 2.662 205,198 -0.14(-4.95%)
Dec 17, 2008 3.119 3.133 2.800 2.800 261,022 -0.19(-6.48%)
Dec 16, 2008 2.273 3.154 2.273 2.994 935,751 +0.83(+38.46%)
Dec 15, 2008 2.371 2.398 2.100 2.163 92,194 -0.20(-8.50%)
Dec 12, 2008 2.194 2.364 2.093 2.364 0 +0.10(+4.28%)
Dec 11, 2008 2.488 2.488 2.253 2.267 148,708 -0.23(-9.17%)
Dec 10, 2008 2.585 2.689 2.454 2.495 175,800 -0.08(-3.23%)
Dec 09, 2008 2.786 2.800 2.530 2.578 215,003 -0.26(-9.27%)
Dec 08, 2008 2.939 3.036 2.530 2.842 342,634 +0.01(+0.49%)
Dec 05, 2008 2.648 2.890 2.530 2.828 0 +0.13(+4.88%)
Dec 04, 2008 2.877 3.279 2.606 2.696 293,060 -0.18(-6.26%)
Dec 03, 2008 2.669 2.911 2.495 2.877 214,586 +0.28(+10.67%)
Dec 02, 2008 2.461 3.064 2.412 2.599 270,156 +0.30(+12.95%)
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.