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 (%)
May 29, 2009 4.344 4.503 4.150 4.337 619,678 +0.18(+4.34%)
May 28, 2009 3.893 4.233 3.712 4.157 641,777 +0.38(+10.11%)
May 27, 2009 4.163 4.187 3.671 3.775 464,426 -0.35(-8.42%)
May 26, 2009 3.789 4.274 3.712 4.122 485,018 +0.24(+6.07%)
May 22, 2009 4.163 4.268 3.844 3.886 685,960 -0.26(-6.35%)
May 21, 2009 4.122 4.316 4.025 4.150 408,110 -0.03(-0.66%)
May 20, 2009 4.490 4.684 4.163 4.177 596,200 -0.28(-6.23%)
May 19, 2009 4.677 4.864 4.406 4.455 664,675 -0.36(-7.49%)
May 18, 2009 4.406 4.996 4.212 4.816 984,051 +0.50(+11.58%)
May 15, 2009 4.191 4.774 4.094 4.316 796,789 +0.01(+0.32%)
May 14, 2009 4.920 4.920 3.955 4.302 2,001,533 -0.68(-13.65%)
May 13, 2009 5.031 5.780 4.788 4.982 3,433,523 -0.38(-7.12%)
May 12, 2009 4.129 5.815 4.129 5.364 10,911,534 +2.85(+113.54%)
May 11, 2009 2.727 2.727 2.436 2.512 325,977 -0.12(-4.49%)
May 08, 2009 2.595 2.699 2.505 2.630 286,892 +0.04(+1.61%)
May 07, 2009 2.928 3.060 2.380 2.588 545,145 -0.40(-13.26%)
May 06, 2009 2.637 3.060 2.637 2.984 1,001,348 +0.49(+19.78%)
May 05, 2009 2.130 2.533 2.082 2.491 649,428 +0.36(+16.94%)
May 04, 2009 2.061 2.130 2.054 2.130 177,855 +0.09(+4.42%)
May 01, 2009 2.193 2.193 2.040 2.040 130,931 -0.15(-6.96%)
Apr 30, 2009 2.186 2.207 2.116 2.193 127,376 +0.01(+0.64%)
Apr 29, 2009 2.082 2.186 2.040 2.179 114,451 +0.10(+4.67%)
Apr 28, 2009 2.033 2.082 1.957 2.082 89,413 +0.08(+3.81%)
Apr 27, 2009 2.040 2.151 1.992 2.005 113,487 -0.06(-3.02%)
Apr 24, 2009 2.068 2.137 2.026 2.068 150,252 +0.03(+1.36%)
Apr 23, 2009 2.109 2.109 2.012 2.040 201,316 -0.10(-4.85%)
Apr 22, 2009 2.401 2.401 2.116 2.144 289,738 +0.02(+0.98%)
Apr 21, 2009 1.978 2.123 1.943 2.123 175,565 +0.10(+5.15%)
Apr 20, 2009 2.186 2.255 1.978 2.019 208,001 -0.22(-9.63%)
Apr 17, 2009 2.116 2.255 2.040 2.234 291,142 +0.13(+6.27%)
Apr 16, 2009 2.151 2.151 2.012 2.103 204,080 +0.01(+0.66%)
Apr 15, 2009 2.012 2.144 2.012 2.089 176,222 +0.08(+3.79%)
Apr 14, 2009 2.144 2.144 2.012 2.012 207,689 -0.09(-4.29%)
Apr 13, 2009 2.012 2.255 2.012 2.103 303,408 +0.06(+2.71%)
Apr 09, 2009 2.033 2.047 1.860 2.047 259,019 +0.14(+7.27%)
Apr 08, 2009 1.874 1.943 1.867 1.908 53,073 +0.06(+3.00%)
Apr 07, 2009 1.901 1.936 1.846 1.853 98,534 -0.08(-4.30%)
Apr 06, 2009 1.860 1.957 1.818 1.936 112,267 +0.02(+1.09%)
Apr 03, 2009 1.950 1.985 1.874 1.915 121,065 -0.03(-1.78%)
Apr 02, 2009 2.082 2.186 1.908 1.950 280,313 +0.06(+2.93%)
Apr 01, 2009 1.867 2.012 1.867 1.894 110,547 +0.03(+1.87%)
Mar 31, 2009 1.894 2.005 1.825 1.860 165,518 +0.03(+1.51%)
Mar 30, 2009 1.887 1.929 1.783 1.832 118,066 -0.07(-3.65%)
Mar 26, 2009 1.957 2.082 1.901 1.901 424,615 -0.01(-0.72%)
Mar 25, 2009 1.985 2.026 1.804 1.915 139,970 -0.03(-1.43%)
Mar 24, 2009 1.769 2.040 1.769 1.943 71,336 -0.12(-6.04%)
Mar 23, 2009 2.040 2.068 1.978 2.068 178,891 +0.12(+6.05%)
Mar 20, 2009 1.943 1.950 1.790 1.950 209,530 +0.01(+0.72%)
Mar 19, 2009 2.193 2.255 1.887 1.936 301,069 -0.13(-6.38%)
Mar 18, 2009 2.019 2.144 1.978 2.068 280,784 +0.02(+1.02%)
Mar 17, 2009 1.992 2.186 1.804 2.047 291,993 -0.28(-11.94%)
Mar 16, 2009 2.450 2.519 2.255 2.325 189,368 -0.08(-3.18%)
Mar 13, 2009 2.470 2.574 2.241 2.401 0 -0.04(-1.70%)
Mar 12, 2009 2.123 2.477 1.957 2.443 803,505 +0.31(+14.29%)
Mar 11, 2009 2.089 2.214 2.061 2.137 94,942 +0.06(+2.67%)
Mar 10, 2009 1.874 2.082 1.853 2.082 254,045 +0.31(+17.65%)
Mar 09, 2009 1.679 1.825 1.674 1.769 94,801 +0.05(+2.82%)
Mar 06, 2009 1.797 1.874 1.665 1.721 0 -0.07(-3.88%)
Mar 05, 2009 1.978 2.019 1.769 1.790 154,051 -0.26(-12.84%)
Mar 04, 2009 2.144 2.221 1.922 2.054 285,079 -0.21(-9.20%)
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.