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

Federal Agricultural Mortgage Corp (NY: AGM )

179.50 +1.23 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 31, 2011 10.86 11.03 10.60 10.90 75,974 +0.09(+0.85%)
Jan 28, 2011 11.36 11.36 10.72 10.81 100,288 -0.59(-5.20%)
Jan 27, 2011 10.96 11.63 10.83 11.40 173,634 +0.38(+3.46%)
Jan 26, 2011 10.53 11.12 10.47 11.02 134,014 +0.56(+5.33%)
Jan 25, 2011 10.50 10.72 10.26 10.46 139,182 -0.16(-1.46%)
Jan 24, 2011 10.68 10.84 10.44 10.62 106,910 -0.09(-0.86%)
Jan 21, 2011 10.96 11.01 10.67 10.71 112,333 -0.13(-1.24%)
Jan 20, 2011 10.93 11.14 10.79 10.84 115,057 -0.17(-1.54%)
Jan 19, 2011 11.70 11.71 10.81 11.01 244,999 -0.80(-6.75%)
Jan 18, 2011 11.75 11.82 11.49 11.81 48,412 +0.14(+1.21%)
Jan 14, 2011 11.36 11.70 11.26 11.67 93,107 +0.33(+2.93%)
Jan 13, 2011 11.61 11.67 11.32 11.34 84,297 -0.34(-2.90%)
Jan 12, 2011 11.85 12.02 11.55 11.68 100,679 -0.06(-0.48%)
Jan 11, 2011 11.59 11.82 11.57 11.73 122,763 +0.20(+1.78%)
Jan 10, 2011 11.11 11.63 11.05 11.53 101,487 +0.35(+3.16%)
Jan 07, 2011 11.22 11.35 10.75 11.17 141,609 -0.05(-0.44%)
Jan 06, 2011 11.44 11.44 11.16 11.22 55,657 -0.23(-2.03%)
Jan 05, 2011 11.17 11.55 11.14 11.46 69,286 +0.25(+2.20%)
Jan 04, 2011 11.72 11.77 10.99 11.21 189,478 -0.48(-4.11%)
Jan 03, 2011 11.68 11.79 11.52 11.69 152,629 +0.17(+1.47%)
Dec 31, 2010 11.51 11.65 11.40 11.52 66,741 -0.10(-0.85%)
Dec 30, 2010 11.82 11.82 11.61 11.62 61,478 -0.25(-2.14%)
Dec 29, 2010 11.75 11.95 11.74 11.87 80,559 +0.13(+1.14%)
Dec 28, 2010 12.07 12.11 11.65 11.74 117,515 -0.28(-2.29%)
Dec 27, 2010 11.34 12.06 11.21 12.01 109,161 +0.59(+5.19%)
Dec 23, 2010 11.55 11.64 11.30 11.42 68,660 -0.14(-1.22%)
Dec 22, 2010 11.13 11.58 11.03 11.56 143,900 +0.44(+3.93%)
Dec 21, 2010 10.73 11.15 10.73 11.12 93,874 +0.47(+4.44%)
Dec 20, 2010 11.02 11.06 10.59 10.65 181,940 -0.34(-3.08%)
Dec 17, 2010 11.34 11.34 10.81 10.99 165,081 -0.30(-2.69%)
Dec 16, 2010 11.20 11.44 11.09 11.29 121,069 +0.16(+1.46%)
Dec 15, 2010 11.15 11.46 11.08 11.13 111,063 -0.01(-0.13%)
Dec 14, 2010 11.16 11.58 11.10 11.15 248,083 +0.00(+0.00%)
Dec 13, 2010 10.94 11.20 10.70 11.15 146,719 +0.27(+2.47%)
Dec 10, 2010 10.23 10.97 10.20 10.88 165,711 +0.65(+6.40%)
Dec 09, 2010 10.52 10.52 10.12 10.22 103,224 -0.15(-1.49%)
Dec 08, 2010 10.41 10.62 10.28 10.38 164,629 -0.12(-1.14%)
Dec 07, 2010 10.05 10.65 10.01 10.50 215,570 +0.60(+6.04%)
Dec 06, 2010 9.478 10.04 9.414 9.900 148,385 +0.37(+3.91%)
Dec 03, 2010 9.583 9.632 9.407 9.527 218,732 -0.11(-1.17%)
Dec 02, 2010 9.752 9.828 9.554 9.639 169,651 -0.08(-0.80%)
Dec 01, 2010 10.03 10.04 9.696 9.717 196,133 -0.11(-1.07%)
Nov 30, 2010 10.06 10.06 9.780 9.822 136,179 -0.34(-3.39%)
Nov 29, 2010 9.935 10.29 9.836 10.17 95,084 +0.14(+1.40%)
Nov 26, 2010 10.05 10.12 9.915 10.03 34,037 -0.12(-1.18%)
Nov 24, 2010 10.06 10.15 10.15 10.15 82,771 +0.20(+2.05%)
Nov 23, 2010 10.14 10.15 9.900 9.942 99,001 -0.39(-3.81%)
Nov 22, 2010 10.48 10.55 10.20 10.34 102,146 -0.18(-1.74%)
Nov 19, 2010 10.43 10.55 10.28 10.52 97,221 +0.04(+0.40%)
Nov 18, 2010 10.34 10.57 10.17 10.48 154,723 +0.37(+3.62%)
Nov 17, 2010 10.20 10.32 9.998 10.11 93,999 -0.08(-0.83%)
Nov 16, 2010 10.54 10.55 9.991 10.20 302,554 -0.48(-4.48%)
Nov 15, 2010 10.53 10.96 10.43 10.67 322,372 +0.25(+2.36%)
Nov 12, 2010 10.20 10.47 9.815 10.43 337,325 +0.11(+1.09%)
Nov 11, 2010 10.71 10.75 10.21 10.31 337,625 -0.47(-4.37%)
Nov 10, 2010 9.900 10.79 9.836 10.79 914,108 +1.51(+16.31%)
Nov 09, 2010 9.316 9.492 9.176 9.274 277,291 +0.06(+0.61%)
Nov 08, 2010 9.252 9.337 9.013 9.217 203,228 -0.06(-0.68%)
Nov 05, 2010 9.499 9.703 9.113 9.281 229,496 -0.22(-2.30%)
Nov 04, 2010 9.175 9.520 9.092 9.499 296,362 +0.47(+5.22%)
Nov 03, 2010 8.690 9.027 8.690 9.027 180,202 +0.39(+4.48%)
Nov 02, 2010 8.169 8.654 8.134 8.640 222,952 +0.63(+7.81%)
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.