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 (%)
Aug 31, 2009 5.871 5.926 5.614 5.788 241,959 -0.13(-2.22%)
Aug 28, 2009 6.204 6.224 5.781 5.919 335,926 -0.16(-2.62%)
Aug 27, 2009 6.120 6.204 5.885 6.079 402,308 -0.10(-1.68%)
Aug 26, 2009 6.238 6.238 5.996 6.183 335,535 -0.03(-0.45%)
Aug 25, 2009 6.100 6.356 6.100 6.210 576,133 +0.25(+4.19%)
Aug 24, 2009 5.635 6.377 5.635 5.961 1,432,905 +0.35(+6.17%)
Aug 21, 2009 5.559 5.933 5.510 5.614 563,004 +0.09(+1.63%)
Aug 20, 2009 5.337 5.607 5.337 5.524 378,608 +0.17(+3.10%)
Aug 19, 2009 5.351 5.552 5.275 5.358 292,936 -0.05(-0.90%)
Aug 18, 2009 5.434 5.601 5.344 5.406 521,286 +0.27(+5.25%)
Aug 17, 2009 5.323 5.510 5.060 5.137 367,312 -0.46(-8.16%)
Aug 14, 2009 5.406 5.691 5.101 5.594 975,636 +0.17(+3.20%)
Aug 13, 2009 5.878 5.878 5.205 5.420 1,550,848 -0.40(-6.79%)
Aug 12, 2009 5.892 6.308 5.552 5.815 2,019,965 -0.04(-0.71%)
Aug 11, 2009 7.264 7.964 5.663 5.857 6,360,192 -0.44(-7.04%)
Aug 10, 2009 5.725 6.474 5.725 6.301 1,357,159 +0.59(+10.32%)
Aug 07, 2009 5.081 5.802 5.032 5.711 1,230,126 +0.66(+13.03%)
Aug 06, 2009 5.503 5.614 4.866 5.053 942,952 -0.37(-6.90%)
Aug 05, 2009 4.942 5.490 4.900 5.427 967,008 +0.75(+16.00%)
Aug 04, 2009 4.318 5.032 4.311 4.679 905,132 +0.31(+6.97%)
Aug 03, 2009 4.381 4.418 4.207 4.374 378,843 +0.09(+2.10%)
Jul 31, 2009 4.228 4.332 4.096 4.284 378,177 -0.02(-0.48%)
Jul 30, 2009 4.166 4.401 4.117 4.304 643,572 +0.17(+4.02%)
Jul 29, 2009 3.854 4.173 3.785 4.138 379,295 +0.28(+7.37%)
Jul 28, 2009 3.798 3.930 3.757 3.854 321,518 +0.01(+0.18%)
Jul 27, 2009 3.687 3.944 3.667 3.847 376,616 +0.21(+5.71%)
Jul 24, 2009 3.493 3.694 3.466 3.639 2,084 +0.10(+2.74%)
Jul 23, 2009 3.445 3.681 3.445 3.542 546,877 +0.10(+2.82%)
Jul 22, 2009 3.285 3.500 3.161 3.445 587,215 +0.11(+3.33%)
Jul 21, 2009 3.355 3.410 3.285 3.334 139,749 -0.07(-2.04%)
Jul 20, 2009 3.376 3.514 3.376 3.403 203,887 -0.01(-0.20%)
Jul 17, 2009 3.424 3.521 3.327 3.410 268,178 +0.00(+0.00%)
Jul 16, 2009 3.327 3.445 3.223 3.410 294,703 +0.10(+2.93%)
Jul 15, 2009 3.327 3.431 3.237 3.313 321,968 +0.02(+0.63%)
Jul 14, 2009 3.209 3.292 3.081 3.292 247,153 +0.15(+4.86%)
Jul 13, 2009 3.036 3.272 3.036 3.140 374,113 +0.20(+6.84%)
Jul 10, 2009 3.057 3.076 2.904 2.939 185,973 -0.13(-4.29%)
Jul 09, 2009 3.078 3.140 3.001 3.071 217,508 +0.04(+1.37%)
Jul 08, 2009 3.022 3.320 2.974 3.029 465,971 +0.02(+0.69%)
Jul 07, 2009 3.327 3.369 2.967 3.008 847,110 -0.33(-9.96%)
Jul 06, 2009 3.396 3.514 3.237 3.341 299,215 -0.03(-1.03%)
Jul 02, 2009 3.521 3.534 3.369 3.376 296,185 -0.18(-5.07%)
Jul 01, 2009 3.403 3.583 3.334 3.556 342,906 +0.21(+6.21%)
Jun 30, 2009 3.452 3.514 3.272 3.348 541,741 -0.15(-4.17%)
Jun 29, 2009 3.563 3.681 3.452 3.493 509,023 +0.07(+2.02%)
Jun 26, 2009 3.958 3.972 3.376 3.424 2,772,739 -0.55(-13.94%)
Jun 25, 2009 3.916 4.013 3.778 3.979 1,316,058 +0.49(+13.89%)
Jun 24, 2009 3.175 3.577 3.126 3.493 544,412 +0.37(+12.00%)
Jun 23, 2009 3.043 3.188 3.015 3.119 239,412 +0.07(+2.27%)
Jun 22, 2009 3.285 3.285 3.029 3.050 334,026 -0.24(-7.37%)
Jun 19, 2009 3.459 3.500 3.292 3.292 222,263 -0.11(-3.26%)
Jun 18, 2009 3.362 3.583 3.341 3.403 175,048 -0.01(-0.41%)
Jun 17, 2009 3.438 3.535 3.195 3.417 277,528 -0.03(-0.80%)
Jun 16, 2009 3.604 3.708 3.431 3.445 226,173 -0.12(-3.31%)
Jun 15, 2009 3.694 3.805 3.486 3.563 254,037 -0.17(-4.46%)
Jun 12, 2009 3.743 3.923 3.715 3.729 339,100 -0.06(-1.47%)
Jun 11, 2009 3.916 3.965 3.778 3.785 405,120 -0.12(-3.02%)
Jun 10, 2009 4.055 4.069 3.840 3.902 378,471 -0.06(-1.40%)
Jun 09, 2009 4.020 4.159 3.916 3.958 326,488 -0.06(-1.38%)
Jun 08, 2009 3.923 4.069 3.895 4.013 326,068 -0.02(-0.52%)
Jun 05, 2009 4.159 4.214 3.958 4.034 286,008 -0.08(-1.86%)
Jun 04, 2009 4.020 4.124 3.972 4.110 176,524 +0.10(+2.60%)
Jun 03, 2009 3.958 4.110 3.923 4.006 220,402 -0.05(-1.20%)
Jun 02, 2009 4.159 4.221 3.916 4.055 405,793 -0.12(-2.82%)
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.