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 (%)
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%)
Dec 01, 2008 3.071 3.071 2.301 2.301 355,149 -0.77(-25.06%)
Nov 28, 2008 3.112 3.161 2.980 3.071 248,292 -0.17(-5.34%)
Nov 26, 2008 2.149 3.466 2.086 3.244 789,407 +1.07(+49.52%)
Nov 25, 2008 2.253 2.377 2.086 2.170 308,310 +0.02(+0.97%)
Nov 24, 2008 2.218 2.405 1.906 2.149 424,725 +0.13(+6.53%)
Nov 21, 2008 1.844 2.017 1.747 2.017 278,903 +0.35(+20.75%)
Nov 20, 2008 1.941 2.038 1.650 1.670 328,339 -0.30(-15.14%)
Nov 19, 2008 2.163 2.239 1.809 1.968 372,873 -0.14(-6.58%)
Nov 18, 2008 2.204 2.364 2.079 2.107 306,739 -0.08(-3.80%)
Nov 17, 2008 2.516 2.537 2.176 2.190 254,212 -0.35(-13.66%)
Nov 14, 2008 2.717 2.856 2.516 2.537 0 -0.24(-8.73%)
Nov 13, 2008 2.724 2.946 2.537 2.779 517,271 +0.10(+3.89%)
Nov 12, 2008 3.154 3.154 2.509 2.675 485,886 -0.37(-12.27%)
Nov 11, 2008 3.355 3.639 3.050 3.050 506,560 -0.65(-17.60%)
Nov 10, 2008 4.263 4.498 3.466 3.701 393,529 -0.17(-4.30%)
Nov 07, 2008 3.500 4.401 3.500 3.868 0 +0.42(+12.05%)
Nov 06, 2008 3.819 4.180 3.396 3.452 574,389 -0.51(-12.78%)
Nov 05, 2008 5.199 5.199 3.882 3.958 856,799 -1.36(-25.55%)
Nov 04, 2008 4.748 5.822 4.686 5.316 900,404 +0.68(+14.65%)
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.