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

Federal Agricultural Mortgage Corp (NY: AGM )

185.85 +1.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2009 5.579 5.627 5.258 5.484 314,899 -0.18(-3.25%)
Oct 29, 2009 5.368 5.709 5.368 5.668 145,496 +0.29(+5.33%)
Oct 28, 2009 5.668 5.770 5.258 5.381 311,865 -0.29(-5.17%)
Oct 27, 2009 5.791 5.928 5.641 5.675 134,919 -0.10(-1.77%)
Oct 26, 2009 5.538 5.887 5.538 5.777 309,018 +0.14(+2.55%)
Oct 23, 2009 5.641 5.668 5.497 5.634 123,794 -0.19(-3.28%)
Oct 22, 2009 5.750 5.825 5.552 5.825 158,755 +0.08(+1.31%)
Oct 21, 2009 5.770 5.907 5.703 5.750 142,462 -0.03(-0.59%)
Oct 20, 2009 5.798 5.859 5.702 5.784 141,750 -0.14(-2.31%)
Oct 19, 2009 5.805 5.955 5.791 5.921 253,820 +0.14(+2.36%)
Oct 16, 2009 5.791 6.003 5.702 5.784 209,479 -0.11(-1.85%)
Oct 15, 2009 5.531 5.941 5.497 5.893 275,047 +0.29(+5.24%)
Oct 14, 2009 5.634 5.716 5.525 5.600 181,025 +0.06(+1.11%)
Oct 13, 2009 5.525 5.538 5.415 5.538 77,304 +0.00(+0.00%)
Oct 12, 2009 5.566 5.675 5.497 5.538 150,425 +0.05(+1.00%)
Oct 09, 2009 5.456 5.484 5.286 5.484 176,408 +0.05(+1.01%)
Oct 08, 2009 5.327 5.583 5.265 5.429 254,200 +0.12(+2.19%)
Oct 07, 2009 4.924 5.361 4.896 5.313 282,962 +0.34(+6.87%)
Oct 06, 2009 5.081 5.142 4.910 4.971 193,597 -0.03(-0.68%)
Oct 05, 2009 4.849 5.019 4.842 5.006 151,075 +0.20(+4.27%)
Oct 02, 2009 4.821 4.931 4.582 4.801 247,132 -0.05(-1.13%)
Oct 01, 2009 5.081 5.088 4.842 4.855 278,945 -0.27(-5.20%)
Sep 30, 2009 5.156 5.224 4.965 5.122 197,924 -0.07(-1.32%)
Sep 29, 2009 5.292 5.525 5.129 5.190 158,956 -0.04(-0.78%)
Sep 28, 2009 5.101 5.272 4.985 5.231 254,203 +0.25(+5.08%)
Sep 25, 2009 5.286 5.299 4.869 4.978 454,777 -0.37(-6.90%)
Sep 24, 2009 5.750 5.750 5.231 5.347 430,398 -0.33(-5.78%)
Sep 23, 2009 5.873 5.900 5.648 5.675 196,742 -0.20(-3.48%)
Sep 22, 2009 5.770 5.900 5.579 5.880 217,312 +0.14(+2.50%)
Sep 21, 2009 5.784 5.798 5.695 5.736 125,885 -0.11(-1.87%)
Sep 18, 2009 5.832 5.907 5.641 5.846 538,854 +0.08(+1.30%)
Sep 17, 2009 5.928 6.010 5.668 5.770 204,726 -0.17(-2.82%)
Sep 16, 2009 5.846 6.044 5.805 5.938 307,456 +0.11(+1.82%)
Sep 15, 2009 5.784 5.907 5.736 5.832 202,496 +0.01(+0.12%)
Sep 14, 2009 5.852 5.873 5.743 5.825 167,716 +0.00(+0.00%)
Sep 11, 2009 5.730 5.859 5.654 5.825 212,393 +0.06(+1.07%)
Sep 10, 2009 5.852 5.852 5.662 5.764 157,921 +0.00(+0.00%)
Sep 09, 2009 5.730 5.798 5.533 5.764 164,421 +0.01(+0.12%)
Sep 08, 2009 5.967 5.967 5.608 5.757 219,477 +0.01(+0.12%)
Sep 04, 2009 5.621 5.750 5.472 5.750 242,780 +0.19(+3.42%)
Sep 03, 2009 5.268 5.560 5.234 5.560 269,321 +0.35(+6.64%)
Sep 02, 2009 5.322 5.350 5.159 5.214 239,431 -0.18(-3.27%)
Sep 01, 2009 5.662 5.770 5.316 5.390 515,316 -0.28(-4.91%)
Aug 31, 2009 5.750 5.804 5.499 5.669 247,040 -0.13(-2.22%)
Aug 28, 2009 6.076 6.096 5.662 5.798 342,981 -0.16(-2.62%)
Aug 27, 2009 5.994 6.076 5.764 5.954 410,757 -0.10(-1.68%)
Aug 26, 2009 6.110 6.110 5.872 6.056 342,582 -0.03(-0.45%)
Aug 25, 2009 5.974 6.225 5.974 6.083 588,232 +0.24(+4.19%)
Aug 24, 2009 5.519 6.246 5.519 5.838 1,462,998 +0.34(+6.17%)
Aug 21, 2009 5.445 5.811 5.397 5.499 574,828 +0.09(+1.63%)
Aug 20, 2009 5.227 5.492 5.227 5.411 386,559 +0.16(+3.10%)
Aug 19, 2009 5.241 5.438 5.166 5.248 299,088 -0.05(-0.90%)
Aug 18, 2009 5.322 5.485 5.234 5.295 532,234 +0.26(+5.25%)
Aug 17, 2009 5.214 5.397 4.956 5.031 375,025 -0.45(-8.16%)
Aug 14, 2009 5.295 5.574 4.997 5.479 996,126 +0.17(+3.20%)
Aug 13, 2009 5.757 5.757 5.098 5.309 1,583,418 -0.39(-6.79%)
Aug 12, 2009 5.770 6.178 5.438 5.696 2,062,386 -0.04(-0.71%)
Aug 11, 2009 7.115 7.800 5.546 5.737 6,493,763 -0.43(-7.04%)
Aug 10, 2009 5.608 6.341 5.608 6.171 1,385,661 +0.58(+10.32%)
Aug 07, 2009 4.976 5.682 4.929 5.594 1,255,960 +0.64(+13.03%)
Aug 06, 2009 5.390 5.499 4.766 4.949 962,755 -0.37(-6.90%)
Aug 05, 2009 4.840 5.377 4.800 5.316 987,316 +0.73(+16.00%)
Aug 04, 2009 4.229 4.929 4.223 4.582 924,141 +0.30(+6.97%)
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.