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

Federal Agricultural Mortgage Corp (NY: AGM )

179.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2010 11.49 11.63 11.39 11.51 66,816 -0.10(-0.85%)
Dec 30, 2010 11.81 11.81 11.60 11.61 61,547 -0.25(-2.14%)
Dec 29, 2010 11.74 11.94 11.73 11.86 80,649 +0.13(+1.14%)
Dec 28, 2010 12.06 12.10 11.63 11.73 117,647 -0.28(-2.29%)
Dec 27, 2010 11.32 12.04 11.20 12.00 109,283 +0.59(+5.19%)
Dec 23, 2010 11.54 11.63 11.29 11.41 68,737 -0.14(-1.22%)
Dec 22, 2010 11.12 11.56 11.01 11.55 144,062 +0.44(+3.93%)
Dec 21, 2010 10.72 11.13 10.72 11.11 93,979 +0.47(+4.44%)
Dec 20, 2010 11.01 11.05 10.58 10.64 182,144 -0.34(-3.08%)
Dec 17, 2010 11.32 11.32 10.80 10.98 165,267 -0.30(-2.69%)
Dec 16, 2010 11.19 11.42 11.08 11.28 121,205 +0.16(+1.46%)
Dec 15, 2010 11.13 11.44 11.06 11.12 111,188 -0.01(-0.13%)
Dec 14, 2010 11.15 11.56 11.09 11.13 248,362 +0.00(+0.00%)
Dec 13, 2010 10.93 11.18 10.69 11.13 146,884 +0.27(+2.47%)
Dec 10, 2010 10.22 10.96 10.19 10.87 165,897 +0.65(+6.40%)
Dec 09, 2010 10.51 10.51 10.11 10.21 103,341 -0.15(-1.49%)
Dec 08, 2010 10.40 10.61 10.27 10.37 164,814 -0.12(-1.14%)
Dec 07, 2010 10.04 10.64 10.00 10.49 215,812 +0.60(+6.04%)
Dec 06, 2010 9.467 10.03 9.404 9.889 148,551 +0.37(+3.91%)
Dec 03, 2010 9.572 9.622 9.397 9.516 218,978 -0.11(-1.17%)
Dec 02, 2010 9.741 9.817 9.544 9.629 169,841 -0.08(-0.80%)
Dec 01, 2010 10.02 10.03 9.685 9.706 196,353 -0.11(-1.07%)
Nov 30, 2010 10.05 10.05 9.769 9.811 136,332 -0.34(-3.39%)
Nov 29, 2010 9.924 10.28 9.825 10.16 95,191 +0.14(+1.40%)
Nov 26, 2010 10.04 10.11 9.904 10.02 34,075 -0.12(-1.18%)
Nov 24, 2010 10.05 10.13 10.13 10.13 82,864 +0.20(+2.05%)
Nov 23, 2010 10.13 10.13 9.889 9.931 99,112 -0.39(-3.81%)
Nov 22, 2010 10.46 10.54 10.19 10.32 102,261 -0.18(-1.74%)
Nov 19, 2010 10.42 10.54 10.27 10.51 97,330 +0.04(+0.40%)
Nov 18, 2010 10.32 10.56 10.16 10.46 154,897 +0.37(+3.62%)
Nov 17, 2010 10.18 10.31 9.987 10.10 94,105 -0.08(-0.83%)
Nov 16, 2010 10.53 10.54 9.980 10.18 302,894 -0.48(-4.48%)
Nov 15, 2010 10.52 10.95 10.42 10.66 322,734 +0.25(+2.36%)
Nov 12, 2010 10.19 10.46 9.804 10.42 337,704 +0.11(+1.09%)
Nov 11, 2010 10.70 10.74 10.20 10.30 338,004 -0.47(-4.37%)
Nov 10, 2010 9.889 10.77 9.825 10.77 915,136 +1.51(+16.31%)
Nov 09, 2010 9.305 9.481 9.166 9.263 277,603 +0.06(+0.61%)
Nov 08, 2010 9.242 9.326 9.003 9.207 203,456 -0.06(-0.68%)
Nov 05, 2010 9.488 9.692 9.102 9.270 229,754 -0.22(-2.30%)
Nov 04, 2010 9.165 9.509 9.082 9.488 296,695 +0.47(+5.22%)
Nov 03, 2010 8.680 9.017 8.680 9.017 180,405 +0.39(+4.48%)
Nov 02, 2010 8.160 8.645 8.125 8.631 223,202 +0.63(+7.81%)
Nov 01, 2010 8.286 8.392 7.893 8.005 232,772 -0.27(-3.23%)
Oct 29, 2010 8.413 8.455 8.265 8.272 120,067 -0.18(-2.08%)
Oct 28, 2010 8.799 8.820 8.371 8.448 153,634 -0.27(-3.06%)
Oct 27, 2010 8.736 8.891 8.574 8.715 122,619 -0.04(-0.48%)
Oct 25, 2010 8.905 9.066 8.708 8.757 159,540 -0.06(-0.72%)
Oct 22, 2010 8.848 8.933 8.701 8.820 86,192 -0.01(-0.08%)
Oct 21, 2010 9.116 9.291 8.645 8.827 177,227 -0.15(-1.72%)
Oct 20, 2010 8.736 9.052 8.574 8.982 136,503 +0.34(+3.90%)
Oct 19, 2010 8.982 9.207 8.539 8.645 173,776 -0.54(-5.89%)
Oct 18, 2010 8.954 9.200 8.806 9.186 135,542 +0.34(+3.90%)
Oct 15, 2010 9.460 9.460 8.820 8.841 250,387 -0.48(-5.20%)
Oct 14, 2010 9.305 9.762 9.116 9.326 380,298 +0.13(+1.45%)
Oct 13, 2010 9.629 10.07 9.144 9.193 509,676 -0.25(-2.61%)
Oct 12, 2010 8.757 9.551 8.701 9.439 311,491 +0.68(+7.78%)
Oct 11, 2010 8.272 8.799 8.230 8.757 319,364 +0.58(+7.14%)
Oct 08, 2010 8.174 8.251 7.520 8.174 266,481 +0.60(+7.89%)
Oct 07, 2010 7.633 7.633 7.450 7.576 271 +0.04(+0.56%)
Oct 06, 2010 7.415 7.562 7.337 7.534 76,723 +0.09(+1.23%)
Oct 05, 2010 7.415 7.464 7.141 7.443 145,781 +0.13(+1.83%)
Oct 04, 2010 7.295 7.401 7.253 7.309 126,425 -0.02(-0.29%)
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.