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 (%)
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%)
Aug 03, 2009 4.381 4.418 4.207 4.374 378,843 +0.09(+2.10%)
Jul 31, 2009 4.228 4.332 4.096 4.284 378,177 -0.02(-0.48%)
Jul 30, 2009 4.166 4.401 4.117 4.304 643,572 +0.17(+4.02%)
Jul 29, 2009 3.854 4.173 3.785 4.138 379,295 +0.28(+7.37%)
Jul 28, 2009 3.798 3.930 3.757 3.854 321,518 +0.01(+0.18%)
Jul 27, 2009 3.687 3.944 3.667 3.847 376,616 +0.21(+5.71%)
Jul 24, 2009 3.493 3.694 3.466 3.639 2,084 +0.10(+2.74%)
Jul 23, 2009 3.445 3.681 3.445 3.542 546,877 +0.10(+2.82%)
Jul 22, 2009 3.285 3.500 3.161 3.445 587,215 +0.11(+3.33%)
Jul 21, 2009 3.355 3.410 3.285 3.334 139,749 -0.07(-2.04%)
Jul 20, 2009 3.376 3.514 3.376 3.403 203,887 -0.01(-0.20%)
Jul 17, 2009 3.424 3.521 3.327 3.410 268,178 +0.00(+0.00%)
Jul 16, 2009 3.327 3.445 3.223 3.410 294,703 +0.10(+2.93%)
Jul 15, 2009 3.327 3.431 3.237 3.313 321,968 +0.02(+0.63%)
Jul 14, 2009 3.209 3.292 3.081 3.292 247,153 +0.15(+4.86%)
Jul 13, 2009 3.036 3.272 3.036 3.140 374,113 +0.20(+6.84%)
Jul 10, 2009 3.057 3.076 2.904 2.939 185,973 -0.13(-4.29%)
Jul 09, 2009 3.078 3.140 3.001 3.071 217,508 +0.04(+1.37%)
Jul 08, 2009 3.022 3.320 2.974 3.029 465,971 +0.02(+0.69%)
Jul 07, 2009 3.327 3.369 2.967 3.008 847,110 -0.33(-9.96%)
Jul 06, 2009 3.396 3.514 3.237 3.341 299,215 -0.03(-1.03%)
Jul 02, 2009 3.521 3.534 3.369 3.376 296,185 -0.18(-5.07%)
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.