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 (%)
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%)
Mar 02, 2009 2.461 2.488 2.232 2.260 423,581 -0.21(-8.68%)
Feb 27, 2009 2.641 2.669 2.440 2.474 0 -0.20(-7.51%)
Feb 26, 2009 2.745 2.946 2.592 2.675 200,358 -0.06(-2.28%)
Feb 25, 2009 2.634 2.793 2.578 2.738 150,834 +0.08(+2.86%)
Feb 24, 2009 2.433 2.662 2.371 2.662 138,175 +0.28(+11.63%)
Feb 23, 2009 2.537 2.537 2.384 2.384 98,807 -0.16(-6.27%)
Feb 20, 2009 2.502 2.592 2.371 2.544 0 -0.04(-1.61%)
Feb 19, 2009 2.703 2.863 2.537 2.585 157,454 -0.17(-6.05%)
Feb 18, 2009 2.669 2.786 2.599 2.752 171,653 +0.12(+4.47%)
Feb 17, 2009 2.745 2.773 2.627 2.634 156,933 -0.30(-10.17%)
Feb 13, 2009 2.814 3.015 2.724 2.932 0 +0.11(+3.93%)
Feb 12, 2009 2.759 2.856 2.634 2.821 84,211 +0.04(+1.50%)
Feb 11, 2009 2.675 2.863 2.627 2.779 82,614 +0.12(+4.43%)
Feb 10, 2009 2.835 3.022 2.648 2.662 349,671 -0.21(-7.47%)
Feb 09, 2009 2.634 2.918 2.634 2.877 184,914 +0.19(+7.24%)
Feb 06, 2009 2.537 2.807 2.495 2.682 0 +0.13(+5.16%)
Feb 05, 2009 2.294 2.613 2.246 2.551 316,815 +0.20(+8.55%)
Feb 04, 2009 2.391 2.440 2.336 2.350 168,801 -0.05(-2.02%)
Feb 03, 2009 2.433 2.474 2.322 2.398 183,288 -0.01(-0.57%)
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.