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 (%)
Dec 31, 2009 4.837 4.864 4.864 4.864 116,441 +0.06(+1.15%)
Dec 30, 2009 4.899 4.955 4.760 4.809 87,953 -0.11(-2.26%)
Dec 29, 2009 4.982 4.982 4.864 4.920 93,657 -0.02(-0.42%)
Dec 28, 2009 4.857 5.100 4.850 4.941 141,706 +0.06(+1.28%)
Dec 24, 2009 4.864 5.010 4.844 4.878 51,764 -0.01(-0.14%)
Dec 23, 2009 4.885 4.913 4.830 4.885 57,086 -0.02(-0.42%)
Dec 22, 2009 4.906 4.934 4.857 4.906 69,765 +0.03(+0.57%)
Dec 21, 2009 4.941 4.941 4.753 4.878 102,048 +0.00(+0.00%)
Dec 18, 2009 4.844 4.906 4.719 4.878 105,756 +0.09(+1.88%)
Dec 17, 2009 4.684 4.816 4.649 4.788 127,996 +0.04(+0.88%)
Dec 16, 2009 4.531 4.823 4.531 4.746 182,491 +0.19(+4.11%)
Dec 15, 2009 4.642 4.642 4.552 4.559 124,701 -0.12(-2.52%)
Dec 14, 2009 4.503 4.684 4.434 4.677 547,274 +0.33(+7.67%)
Dec 11, 2009 4.351 4.448 4.240 4.344 152,365 -0.07(-1.57%)
Dec 10, 2009 4.413 4.448 4.247 4.413 130,816 +0.01(+0.16%)
Dec 09, 2009 4.524 4.531 4.372 4.406 128,771 -0.15(-3.20%)
Dec 08, 2009 4.538 4.628 4.503 4.552 95,850 -0.03(-0.76%)
Dec 07, 2009 4.531 4.587 4.517 4.587 100,313 +0.07(+1.54%)
Dec 04, 2009 4.621 4.635 4.497 4.517 163,973 +0.03(+0.62%)
Dec 03, 2009 4.635 4.642 4.490 4.490 134,201 -0.08(-1.82%)
Dec 02, 2009 4.628 4.739 4.559 4.573 169,646 -0.09(-1.93%)
Dec 01, 2009 4.802 4.906 4.573 4.663 302,356 -0.06(-1.18%)
Nov 30, 2009 4.621 4.739 4.517 4.719 164,758 +0.06(+1.34%)
Nov 27, 2009 4.545 4.691 4.510 4.656 96,222 -0.03(-0.59%)
Nov 25, 2009 4.670 4.698 4.552 4.684 129,040 +0.00(+0.00%)
Nov 24, 2009 4.726 4.746 4.580 4.684 199,480 -0.10(-2.03%)
Nov 23, 2009 4.830 5.031 4.719 4.781 255,754 +0.06(+1.17%)
Nov 20, 2009 4.837 4.864 4.649 4.726 207,726 -0.10(-2.16%)
Nov 19, 2009 4.934 5.010 4.823 4.830 126,871 -0.14(-2.79%)
Nov 18, 2009 4.934 5.052 4.753 4.968 226,391 +0.03(+0.70%)
Nov 17, 2009 4.906 5.114 4.906 4.934 132,573 -0.02(-0.42%)
Nov 16, 2009 4.982 5.079 4.927 4.955 225,328 +0.02(+0.42%)
Nov 13, 2009 4.989 5.045 4.906 4.934 182,270 -0.07(-1.39%)
Nov 12, 2009 5.239 5.357 4.892 5.003 332,732 -0.31(-5.87%)
Nov 11, 2009 5.336 5.475 5.225 5.315 316,825 +0.09(+1.73%)
Nov 10, 2009 6.356 6.356 5.197 5.225 1,296,971 -1.23(-19.03%)
Nov 09, 2009 6.467 6.682 6.439 6.453 436,814 +0.00(+0.00%)
Nov 06, 2009 6.051 6.460 5.975 6.453 379,267 +0.46(+7.64%)
Nov 05, 2009 6.072 6.134 5.940 5.995 228,869 +0.08(+1.29%)
Nov 04, 2009 5.995 6.162 5.870 5.919 253,808 +0.03(+0.47%)
Nov 03, 2009 5.433 5.995 5.204 5.891 296,230 +0.48(+8.85%)
Nov 02, 2009 5.641 5.725 5.253 5.413 157,282 -0.16(-2.86%)
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%)
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.