Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

196.88 +1.76 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.339 4.498 4.145 4.332 620,374 +0.18(+4.34%)
May 28, 2009 3.888 4.228 3.708 4.152 642,498 +0.38(+10.11%)
May 27, 2009 4.159 4.183 3.667 3.771 464,948 -0.35(-8.42%)
May 26, 2009 3.785 4.270 3.708 4.117 485,563 +0.24(+6.07%)
May 22, 2009 4.159 4.263 3.840 3.882 686,731 -0.26(-6.35%)
May 21, 2009 4.117 4.311 4.020 4.145 408,569 -0.03(-0.66%)
May 20, 2009 4.485 4.679 4.159 4.173 596,871 -0.28(-6.23%)
May 19, 2009 4.672 4.859 4.401 4.450 665,422 -0.36(-7.49%)
May 18, 2009 4.401 4.991 4.207 4.810 985,157 +0.50(+11.58%)
May 15, 2009 4.187 4.769 4.089 4.311 797,685 +0.01(+0.32%)
May 14, 2009 4.914 4.914 3.951 4.297 2,003,783 -0.68(-13.65%)
May 13, 2009 5.025 5.774 4.783 4.977 3,437,383 -0.38(-7.12%)
May 12, 2009 4.124 5.808 4.124 5.358 10,923,801 +2.85(+113.54%)
May 11, 2009 2.724 2.724 2.433 2.509 326,344 -0.12(-4.49%)
May 08, 2009 2.592 2.696 2.502 2.627 287,214 +0.04(+1.61%)
May 07, 2009 2.925 3.057 2.377 2.585 545,758 -0.40(-13.26%)
May 06, 2009 2.634 3.057 2.634 2.980 1,002,474 +0.49(+19.78%)
May 05, 2009 2.128 2.530 2.079 2.488 650,158 +0.36(+16.94%)
May 04, 2009 2.059 2.128 2.052 2.128 178,055 +0.09(+4.42%)
May 01, 2009 2.190 2.190 2.038 2.038 131,078 -0.15(-6.96%)
Apr 30, 2009 2.183 2.204 2.114 2.190 127,519 +0.01(+0.64%)
Apr 29, 2009 2.079 2.183 2.038 2.176 114,579 +0.10(+4.67%)
Apr 28, 2009 2.031 2.079 1.955 2.079 89,513 +0.08(+3.81%)
Apr 27, 2009 2.038 2.149 1.989 2.003 113,614 -0.06(-3.02%)
Apr 24, 2009 2.066 2.135 2.024 2.066 150,421 +0.03(+1.36%)
Apr 23, 2009 2.107 2.107 2.010 2.038 201,542 -0.10(-4.85%)
Apr 22, 2009 2.398 2.398 2.114 2.142 290,064 +0.02(+0.98%)
Apr 21, 2009 1.975 2.121 1.941 2.121 175,762 +0.10(+5.15%)
Apr 20, 2009 2.183 2.253 1.975 2.017 208,235 -0.21(-9.63%)
Apr 17, 2009 2.114 2.253 2.038 2.232 291,469 +0.13(+6.27%)
Apr 16, 2009 2.149 2.149 2.010 2.100 204,310 +0.01(+0.66%)
Apr 15, 2009 2.010 2.142 2.010 2.086 176,420 +0.08(+3.79%)
Apr 14, 2009 2.142 2.142 2.010 2.010 207,922 -0.09(-4.29%)
Apr 13, 2009 2.010 2.253 2.010 2.100 303,749 +0.06(+2.71%)
Apr 09, 2009 2.031 2.045 1.858 2.045 259,311 +0.14(+7.27%)
Apr 08, 2009 1.871 1.941 1.865 1.906 53,132 +0.06(+3.00%)
Apr 07, 2009 1.899 1.934 1.844 1.851 98,644 -0.08(-4.30%)
Apr 06, 2009 1.858 1.955 1.816 1.934 112,394 +0.02(+1.09%)
Apr 03, 2009 1.948 1.982 1.871 1.913 121,201 -0.03(-1.78%)
Apr 02, 2009 2.079 2.183 1.906 1.948 280,628 +0.06(+2.93%)
Apr 01, 2009 1.865 2.010 1.865 1.892 110,671 +0.03(+1.87%)
Mar 31, 2009 1.892 2.003 1.823 1.858 165,704 +0.03(+1.52%)
Mar 30, 2009 1.885 1.927 1.781 1.830 118,199 -0.07(-3.65%)
Mar 26, 2009 1.955 2.079 1.899 1.899 425,093 -0.01(-0.73%)
Mar 25, 2009 1.982 2.024 1.802 1.913 140,127 -0.03(-1.43%)
Mar 24, 2009 1.767 2.038 1.767 1.941 71,416 -0.12(-6.04%)
Mar 23, 2009 2.038 2.066 1.975 2.066 179,092 +0.12(+6.05%)
Mar 20, 2009 1.941 1.948 1.788 1.948 209,766 +0.01(+0.72%)
Mar 19, 2009 2.190 2.253 1.885 1.934 301,408 -0.13(-6.38%)
Mar 18, 2009 2.017 2.142 1.975 2.066 281,100 +0.02(+1.02%)
Mar 17, 2009 1.989 2.183 1.802 2.045 292,322 -0.28(-11.94%)
Mar 16, 2009 2.447 2.516 2.253 2.322 189,581 -0.08(-3.18%)
Mar 13, 2009 2.468 2.572 2.239 2.398 0 -0.04(-1.70%)
Mar 12, 2009 2.121 2.474 1.955 2.440 804,408 +0.30(+14.29%)
Mar 11, 2009 2.086 2.211 2.059 2.135 95,049 +0.06(+2.67%)
Mar 10, 2009 1.871 2.079 1.851 2.079 254,330 +0.31(+17.65%)
Mar 09, 2009 1.677 1.823 1.672 1.767 94,908 +0.05(+2.82%)
Mar 06, 2009 1.795 1.871 1.664 1.719 0 -0.07(-3.88%)
Mar 05, 2009 1.975 2.017 1.767 1.788 154,224 -0.26(-12.84%)
Mar 04, 2009 2.142 2.218 1.920 2.052 285,399 -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.