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

Federal Agricultural Mortgage Corp (NY: AGM )

178.27 -0.74 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 30, 2009 5.669 5.718 5.343 5.572 309,900 -0.19(-3.25%)
Oct 29, 2009 5.454 5.801 5.454 5.759 143,186 +0.29(+5.33%)
Oct 28, 2009 5.759 5.864 5.343 5.468 306,915 -0.30(-5.17%)
Oct 27, 2009 5.884 6.023 5.732 5.766 132,777 -0.10(-1.77%)
Oct 26, 2009 5.628 5.982 5.628 5.870 304,113 +0.15(+2.55%)
Oct 23, 2009 5.732 5.759 5.586 5.725 121,829 -0.19(-3.28%)
Oct 22, 2009 5.843 5.919 5.641 5.919 156,235 +0.08(+1.31%)
Oct 21, 2009 5.864 6.002 5.795 5.843 140,200 -0.03(-0.59%)
Oct 20, 2009 5.891 5.954 5.794 5.877 139,500 -0.14(-2.31%)
Oct 19, 2009 5.898 6.051 5.884 6.016 249,791 +0.14(+2.36%)
Oct 16, 2009 5.884 6.099 5.794 5.877 206,154 -0.11(-1.85%)
Oct 15, 2009 5.621 6.037 5.586 5.988 270,681 +0.30(+5.24%)
Oct 14, 2009 5.725 5.808 5.614 5.690 178,152 +0.06(+1.11%)
Oct 13, 2009 5.614 5.628 5.503 5.628 76,077 +0.00(+0.00%)
Oct 12, 2009 5.655 5.766 5.586 5.628 148,037 +0.06(+1.00%)
Oct 09, 2009 5.544 5.572 5.371 5.572 173,608 +0.06(+1.01%)
Oct 08, 2009 5.413 5.673 5.350 5.517 250,165 +0.12(+2.18%)
Oct 07, 2009 5.003 5.447 4.975 5.399 278,470 +0.35(+6.87%)
Oct 06, 2009 5.163 5.225 4.989 5.052 190,524 -0.03(-0.68%)
Oct 05, 2009 4.927 5.100 4.920 5.086 148,677 +0.21(+4.27%)
Oct 02, 2009 4.899 5.010 4.656 4.878 243,209 -0.06(-1.13%)
Oct 01, 2009 5.163 5.170 4.920 4.934 274,517 -0.27(-5.20%)
Sep 30, 2009 5.239 5.308 5.045 5.204 194,782 -0.07(-1.32%)
Sep 29, 2009 5.378 5.614 5.211 5.274 156,433 -0.04(-0.78%)
Sep 28, 2009 5.184 5.357 5.066 5.315 250,168 +0.26(+5.08%)
Sep 25, 2009 5.371 5.385 4.948 5.059 447,558 -0.37(-6.90%)
Sep 24, 2009 5.843 5.843 5.315 5.433 423,566 -0.33(-5.78%)
Sep 23, 2009 5.968 5.995 5.739 5.766 193,619 -0.21(-3.48%)
Sep 22, 2009 5.864 5.995 5.669 5.975 213,862 +0.15(+2.50%)
Sep 21, 2009 5.877 5.891 5.787 5.829 123,887 -0.11(-1.87%)
Sep 18, 2009 5.926 6.002 5.732 5.940 530,300 +0.08(+1.30%)
Sep 17, 2009 6.023 6.106 5.759 5.864 201,476 -0.17(-2.82%)
Sep 16, 2009 5.940 6.141 5.898 6.034 302,575 +0.11(+1.82%)
Sep 15, 2009 5.877 6.002 5.829 5.926 199,281 +0.01(+0.12%)
Sep 14, 2009 5.947 5.968 5.836 5.919 165,054 +0.00(+0.00%)
Sep 11, 2009 5.822 5.954 5.746 5.919 209,022 +0.03(+0.47%)
Sep 10, 2009 5.982 5.982 5.787 5.891 154,499 +0.00(+0.00%)
Sep 09, 2009 5.857 5.926 5.655 5.891 160,859 +0.01(+0.12%)
Sep 08, 2009 6.099 6.099 5.732 5.884 214,721 +0.01(+0.12%)
Sep 04, 2009 5.746 5.877 5.593 5.877 237,520 +0.19(+3.42%)
Sep 03, 2009 5.385 5.683 5.350 5.683 263,485 +0.35(+6.64%)
Sep 02, 2009 5.440 5.468 5.274 5.329 234,242 -0.18(-3.27%)
Sep 01, 2009 5.787 5.898 5.433 5.510 504,150 -0.28(-4.91%)
Aug 31, 2009 5.877 5.933 5.621 5.794 241,687 -0.13(-2.22%)
Aug 28, 2009 6.211 6.231 5.787 5.926 335,549 -0.16(-2.62%)
Aug 27, 2009 6.127 6.211 5.891 6.086 401,856 -0.10(-1.68%)
Aug 26, 2009 6.245 6.245 6.002 6.190 335,159 -0.03(-0.45%)
Aug 25, 2009 6.106 6.363 6.106 6.217 575,486 +0.25(+4.19%)
Aug 24, 2009 5.641 6.384 5.641 5.968 1,431,296 +0.35(+6.17%)
Aug 21, 2009 5.565 5.940 5.517 5.621 562,372 +0.09(+1.63%)
Aug 20, 2009 5.343 5.614 5.343 5.530 378,183 +0.17(+3.10%)
Aug 19, 2009 5.357 5.558 5.281 5.364 292,607 -0.05(-0.90%)
Aug 18, 2009 5.440 5.607 5.350 5.413 520,701 +0.27(+5.25%)
Aug 17, 2009 5.329 5.517 5.066 5.143 366,899 -0.46(-8.16%)
Aug 14, 2009 5.413 5.697 5.107 5.600 974,541 +0.17(+3.20%)
Aug 13, 2009 5.884 5.884 5.211 5.426 1,549,107 -0.40(-6.79%)
Aug 12, 2009 5.898 6.315 5.558 5.822 2,017,696 -0.04(-0.71%)
Aug 11, 2009 7.272 7.973 5.669 5.864 6,353,050 -0.44(-7.04%)
Aug 10, 2009 5.732 6.481 5.732 6.308 1,355,635 +0.59(+10.32%)
Aug 07, 2009 5.086 5.808 5.038 5.718 1,228,745 +0.66(+13.03%)
Aug 06, 2009 5.510 5.621 4.871 5.059 941,893 -0.37(-6.90%)
Aug 05, 2009 4.948 5.496 4.906 5.433 965,922 +0.75(+16.00%)
Aug 04, 2009 4.323 5.038 4.316 4.684 904,116 +0.31(+6.97%)
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.