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

Federal Agricultural Mortgage Corp (NY: AGM )

189.02 +2.89 (+1.55%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 1, 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 29, 2010 8.413 8.455 8.265 8.272 120,067 -0.18(-2.08%)
Oct 28, 2010 8.799 8.820 8.371 8.448 153,634 -0.27(-3.06%)
Oct 27, 2010 8.736 8.891 8.574 8.715 122,619 -0.04(-0.48%)
Oct 25, 2010 8.905 9.066 8.708 8.757 159,540 -0.06(-0.72%)
Oct 22, 2010 8.848 8.933 8.701 8.820 86,192 -0.01(-0.08%)
Oct 21, 2010 9.116 9.291 8.645 8.827 177,227 -0.15(-1.72%)
Oct 20, 2010 8.736 9.052 8.574 8.982 136,503 +0.34(+3.90%)
Oct 19, 2010 8.982 9.207 8.539 8.645 173,776 -0.54(-5.89%)
Oct 18, 2010 8.954 9.200 8.806 9.186 135,542 +0.34(+3.90%)
Oct 15, 2010 9.460 9.460 8.820 8.841 250,387 -0.48(-5.20%)
Oct 14, 2010 9.305 9.762 9.116 9.326 380,298 +0.13(+1.45%)
Oct 13, 2010 9.629 10.07 9.144 9.193 509,676 -0.25(-2.61%)
Oct 12, 2010 8.757 9.551 8.701 9.439 311,491 +0.68(+7.78%)
Oct 11, 2010 8.272 8.799 8.230 8.757 319,364 +0.58(+7.14%)
Oct 08, 2010 8.174 8.251 7.520 8.174 266,481 +0.60(+7.89%)
Oct 07, 2010 7.633 7.633 7.450 7.576 271 +0.04(+0.56%)
Oct 06, 2010 7.415 7.562 7.337 7.534 76,723 +0.09(+1.23%)
Oct 05, 2010 7.415 7.464 7.141 7.443 145,781 +0.13(+1.83%)
Oct 04, 2010 7.295 7.401 7.253 7.309 126,425 -0.02(-0.29%)
Oct 01, 2010 7.330 7.787 7.309 7.330 259,223 -0.28(-3.63%)
Sep 30, 2010 7.607 7.787 7.527 7.607 8,706 +0.02(+0.22%)
Sep 29, 2010 7.696 7.780 7.513 7.590 140,675 -0.16(-2.09%)
Sep 28, 2010 7.752 7.787 7.429 7.752 2,635 +0.17(+2.22%)
Sep 27, 2010 7.689 7.745 7.485 7.583 91,959 -0.12(-1.55%)
Sep 24, 2010 7.541 7.749 7.527 7.703 134,159 +0.32(+4.38%)
Sep 23, 2010 7.654 7.773 7.372 7.380 529 -0.33(-4.28%)
Sep 22, 2010 7.829 7.963 7.661 7.710 119,219 -0.18(-2.32%)
Sep 21, 2010 7.766 8.096 7.766 7.893 107,453 +0.13(+1.72%)
Sep 20, 2010 7.689 7.850 7.555 7.759 152,602 +0.12(+1.56%)
Sep 17, 2010 7.640 7.984 7.640 7.640 214,329 -0.44(-5.40%)
Sep 15, 2010 7.928 8.265 7.865 8.075 115,043 +0.07(+0.88%)
Sep 14, 2010 7.843 8.075 7.668 8.005 216,987 +0.13(+1.70%)
Sep 13, 2010 7.450 7.907 7.450 7.872 209,389 +0.54(+7.38%)
Sep 10, 2010 7.344 7.589 7.246 7.330 146,746 +0.04(+0.58%)
Sep 09, 2010 7.456 7.505 7.163 7.288 223,656 +0.00(+0.00%)
Sep 08, 2010 7.295 7.484 7.135 7.288 300,106 +0.00(+0.00%)
Sep 07, 2010 7.953 7.953 7.198 7.288 3,579 -0.69(-8.60%)
Sep 03, 2010 7.743 8.037 7.589 7.974 214,821 +0.42(+5.56%)
Sep 02, 2010 7.554 7.596 7.365 7.554 215 -0.01(-0.09%)
Sep 01, 2010 7.820 8.086 7.498 7.561 242,958 -0.08(-1.10%)
Aug 31, 2010 7.722 7.988 7.568 7.645 135,982 -0.22(-2.84%)
Aug 30, 2010 8.219 8.303 7.785 7.869 107,919 -0.43(-5.22%)
Aug 27, 2010 8.303 8.324 7.757 8.303 135,269 +0.44(+5.60%)
Aug 26, 2010 7.750 8.051 7.666 7.862 304 +0.20(+2.55%)
Aug 25, 2010 7.554 7.694 7.232 7.666 301 +0.01(+0.18%)
Aug 24, 2010 7.652 7.764 7.295 7.652 1,223 -0.11(-1.44%)
Aug 23, 2010 8.708 8.771 7.743 7.764 360,751 -0.82(-9.54%)
Aug 20, 2010 8.610 8.687 8.331 8.582 189,371 -0.10(-1.13%)
Aug 19, 2010 9.107 9.212 8.673 8.680 454 -0.50(-5.48%)
Aug 18, 2010 9.534 9.534 9.149 9.184 4,737 -0.22(-2.31%)
Aug 17, 2010 9.254 9.541 9.233 9.401 726 +0.29(+3.15%)
Aug 16, 2010 9.065 9.303 9.037 9.114 151,321 +0.03(+0.39%)
Aug 13, 2010 9.079 9.268 8.918 9.079 176,629 -0.04(-0.46%)
Aug 12, 2010 8.890 9.366 8.785 9.121 181 +0.14(+1.56%)
Aug 11, 2010 9.303 9.583 8.953 8.981 346,040 -0.71(-7.36%)
Aug 10, 2010 10.13 10.13 9.310 9.695 563 -1.66(-14.66%)
Aug 09, 2010 11.01 11.40 10.92 11.36 199,202 +0.46(+4.24%)
Aug 06, 2010 10.90 10.93 10.49 10.90 150,853 +0.15(+1.37%)
Aug 05, 2010 10.62 10.86 10.55 10.75 103,257 +0.03(+0.26%)
Aug 04, 2010 10.56 10.79 10.46 10.72 126,884 +0.28(+2.68%)
Aug 03, 2010 10.71 10.76 10.41 10.44 172,786 -0.38(-3.49%)
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.