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

Federal Agricultural Mortgage Corp (NY: AGM )

174.84 +0.77 (+0.44%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 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 31, 2008 2.616 3.992 2.526 3.992 0 +1.47(+58.47%)
Oct 30, 2008 2.547 2.684 2.430 2.519 269,210 +0.15(+6.40%)
Oct 29, 2008 2.003 2.443 1.962 2.368 558,920 +0.33(+16.22%)
Oct 28, 2008 2.258 2.395 1.790 2.037 308,210 -0.03(-1.33%)
Oct 27, 2008 2.065 2.437 2.051 2.065 295,649 -0.37(-15.25%)
Oct 24, 2008 2.065 2.437 1.838 2.437 0 +0.12(+5.36%)
Oct 23, 2008 3.132 3.276 2.237 2.313 734,738 -0.88(-27.59%)
Oct 22, 2008 3.297 3.338 3.132 3.194 211,097 -0.11(-3.33%)
Oct 21, 2008 3.421 3.475 3.097 3.304 217,566 -0.24(-6.80%)
Oct 20, 2008 3.545 3.834 3.304 3.545 150,124 +0.28(+8.42%)
Oct 17, 2008 3.572 3.685 3.269 3.269 0 -0.31(-8.65%)
Oct 16, 2008 3.799 3.799 3.407 3.579 498,048 +0.09(+2.56%)
Oct 15, 2008 4.027 4.199 3.325 3.490 520,214 -0.74(-17.56%)
Oct 14, 2008 4.832 5.293 3.820 4.233 747,791 -0.07(-1.60%)
Oct 13, 2008 4.185 4.474 3.786 4.302 570,508 +0.88(+25.75%)
Oct 10, 2008 2.836 3.524 2.684 3.421 0 +0.06(+1.84%)
Oct 09, 2008 4.846 5.073 2.973 3.359 523,367 -1.36(-28.86%)
Oct 08, 2008 5.093 5.128 4.164 4.722 624,429 -0.37(-7.30%)
Oct 07, 2008 6.264 6.869 4.866 5.093 537,729 -1.10(-17.78%)
Oct 06, 2008 5.506 7.296 5.506 6.195 1,033,934 +0.54(+9.62%)
Oct 03, 2008 5.610 7.565 5.210 5.651 0 +0.59(+11.70%)
Oct 02, 2008 4.887 5.506 4.681 5.059 986,945 +0.39(+8.25%)
Oct 01, 2008 3.559 4.818 3.297 4.674 1,517,446 +1.85(+65.61%)
Sep 30, 2008 2.072 3.029 2.072 2.822 528,687 +0.24(+9.33%)
Sep 29, 2008 2.478 2.616 1.721 2.581 758,337 +0.61(+31.12%)
Sep 26, 2008 2.912 3.008 1.569 1.969 0 -1.27(-39.15%)
Sep 25, 2008 3.786 4.233 2.960 3.235 1,069,869 -0.38(-10.48%)
Sep 24, 2008 5.314 5.314 3.400 3.614 960,685 -1.02(-21.99%)
Sep 23, 2008 5.809 5.809 4.474 4.632 684,900 -0.46(-9.05%)
Sep 22, 2008 11.82 14.31 4.970 5.093 1,050,305 -7.38(-59.16%)
Sep 19, 2008 10.17 12.47 10.17 12.47 474,496 +2.62(+26.54%)
Sep 18, 2008 7.406 10.09 7.310 9.857 283,358 +2.60(+35.86%)
Sep 17, 2008 6.918 7.392 6.339 7.255 252,760 -0.28(-3.66%)
Sep 16, 2008 8.755 9.120 5.940 7.530 1,001,135 -1.60(-17.50%)
Sep 15, 2008 10.03 10.96 8.762 9.127 615,447 -2.27(-19.93%)
Sep 12, 2008 16.37 16.37 11.19 11.40 0 -5.64(-33.12%)
Sep 11, 2008 18.97 18.97 16.95 17.04 132,353 -2.18(-11.35%)
Sep 10, 2008 19.28 19.61 19.11 19.22 112,324 +0.22(+1.16%)
Sep 09, 2008 19.97 20.26 19.00 19.00 98,041 -1.20(-5.93%)
Sep 08, 2008 19.65 20.28 19.43 20.20 86,775 +1.14(+5.99%)
Sep 05, 2008 19.38 19.46 18.76 19.06 0 -0.25(-1.28%)
Sep 04, 2008 20.11 20.11 19.31 19.31 24,717 -0.97(-4.79%)
Sep 03, 2008 20.09 20.31 19.75 20.28 110,524 +0.20(+0.99%)
Sep 02, 2008 20.92 20.92 19.66 20.08 59,691 -0.09(-0.44%)
Aug 29, 2008 20.16 20.31 19.79 20.17 0 -0.06(-0.27%)
Aug 28, 2008 20.15 20.38 20.12 20.22 47,991 -0.08(-0.37%)
Aug 27, 2008 19.91 20.59 19.71 20.30 76,409 +0.30(+1.51%)
Aug 26, 2008 19.76 20.15 19.60 20.00 15,604 +0.09(+0.45%)
Aug 25, 2008 20.31 20.53 19.44 19.91 40,824 -0.50(-2.46%)
Aug 22, 2008 20.22 20.55 20.17 20.41 0 +0.27(+1.33%)
Aug 21, 2008 20.12 20.38 19.89 20.14 25,482 -0.23(-1.15%)
Aug 20, 2008 20.59 20.90 20.20 20.37 36,830 -0.21(-1.04%)
Aug 19, 2008 21.37 21.49 20.42 20.59 39,463 -0.90(-4.20%)
Aug 18, 2008 21.77 22.06 21.34 21.49 53,891 -0.10(-0.45%)
Aug 15, 2008 21.95 22.03 21.19 21.59 0 -0.03(-0.13%)
Aug 14, 2008 21.37 21.85 21.16 21.61 63,621 +0.08(+0.35%)
Aug 13, 2008 21.54 21.85 21.39 21.54 66,311 -0.17(-0.79%)
Aug 12, 2008 21.94 22.20 21.54 21.71 64,084 -0.32(-1.47%)
Aug 11, 2008 20.47 22.20 20.47 22.03 108,436 +1.45(+7.06%)
Aug 08, 2008 20.31 21.09 20.20 20.58 78,177 +0.41(+2.01%)
Aug 07, 2008 20.21 20.50 19.82 20.17 50,635 -0.12(-0.58%)
Aug 06, 2008 20.13 20.32 19.96 20.29 39,226 +0.01(+0.03%)
Aug 05, 2008 20.30 20.31 19.92 20.28 56,458 +0.15(+0.75%)
Aug 04, 2008 20.45 20.45 19.60 20.13 61,125 -0.15(-0.75%)
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.