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

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 7:00 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 29, 2010 8.345 8.387 8.198 8.205 121,045 -0.17(-2.08%)
Oct 28, 2010 8.728 8.749 8.303 8.380 154,884 -0.26(-3.06%)
Oct 27, 2010 8.665 8.819 8.505 8.645 123,617 -0.04(-0.48%)
Oct 25, 2010 8.833 8.993 8.638 8.686 160,839 -0.06(-0.72%)
Oct 22, 2010 8.777 8.861 8.631 8.749 86,894 -0.01(-0.08%)
Oct 21, 2010 9.042 9.216 8.575 8.756 178,670 -0.15(-1.72%)
Oct 20, 2010 8.665 8.979 8.505 8.909 137,614 +0.33(+3.90%)
Oct 19, 2010 8.909 9.133 8.470 8.575 175,190 -0.54(-5.89%)
Oct 18, 2010 8.882 9.126 8.735 9.112 136,646 +0.34(+3.90%)
Oct 15, 2010 9.384 9.384 8.749 8.770 252,425 -0.48(-5.20%)
Oct 14, 2010 9.230 9.683 9.042 9.251 383,394 +0.13(+1.45%)
Oct 13, 2010 9.551 9.990 9.070 9.119 513,825 -0.24(-2.61%)
Oct 12, 2010 8.686 9.474 8.631 9.363 314,027 +0.68(+7.78%)
Oct 11, 2010 8.205 8.728 8.164 8.686 321,964 +0.58(+7.14%)
Oct 08, 2010 8.108 8.184 7.459 8.108 268,650 +0.59(+7.88%)
Oct 07, 2010 7.571 7.571 7.390 7.515 273 +0.04(+0.56%)
Oct 06, 2010 7.355 7.501 7.278 7.473 77,348 +0.09(+1.23%)
Oct 05, 2010 7.355 7.404 7.083 7.383 146,968 +0.13(+1.83%)
Oct 04, 2010 7.236 7.341 7.195 7.250 127,454 -0.02(-0.29%)
Oct 01, 2010 7.271 7.724 7.250 7.271 261,333 -0.27(-3.63%)
Sep 30, 2010 7.545 7.724 7.466 7.545 8,777 +0.02(+0.22%)
Sep 29, 2010 7.634 7.717 7.452 7.529 141,820 -0.16(-2.09%)
Sep 28, 2010 7.689 7.724 7.369 7.689 2,656 +0.17(+2.22%)
Sep 27, 2010 7.627 7.683 7.425 7.522 92,708 -0.12(-1.55%)
Sep 24, 2010 7.480 7.686 7.466 7.641 135,252 +0.32(+4.38%)
Sep 23, 2010 7.592 7.710 7.313 7.320 533 -0.33(-4.28%)
Sep 22, 2010 7.766 7.899 7.599 7.648 120,190 -0.18(-2.32%)
Sep 21, 2010 7.703 8.031 7.703 7.829 108,327 +0.13(+1.72%)
Sep 20, 2010 7.627 7.787 7.494 7.696 153,845 +0.12(+1.56%)
Sep 17, 2010 7.578 7.920 7.578 7.578 216,074 -0.43(-5.40%)
Sep 15, 2010 7.864 8.198 7.801 8.010 115,980 +0.07(+0.88%)
Sep 14, 2010 7.780 8.010 7.606 7.940 218,754 +0.13(+1.70%)
Sep 13, 2010 7.390 7.843 7.390 7.808 211,094 +0.54(+7.38%)
Sep 10, 2010 7.285 7.528 7.188 7.271 147,941 +0.04(+0.58%)
Sep 09, 2010 7.396 7.445 7.105 7.230 225,477 +0.00(+0.00%)
Sep 08, 2010 7.237 7.424 7.077 7.230 302,549 +0.00(+0.00%)
Sep 07, 2010 7.889 7.889 7.139 7.230 3,609 -0.68(-8.60%)
Sep 03, 2010 7.681 7.972 7.528 7.910 216,570 +0.42(+5.56%)
Sep 02, 2010 7.493 7.535 7.306 7.493 217 -0.01(-0.09%)
Sep 01, 2010 7.757 8.021 7.438 7.500 244,936 -0.08(-1.10%)
Aug 31, 2010 7.660 7.923 7.507 7.583 137,089 -0.22(-2.84%)
Aug 30, 2010 8.152 8.236 7.722 7.805 108,798 -0.43(-5.22%)
Aug 27, 2010 8.236 8.256 7.694 8.236 136,370 +0.44(+5.61%)
Aug 26, 2010 7.687 7.986 7.604 7.798 306 +0.19(+2.55%)
Aug 25, 2010 7.493 7.632 7.174 7.604 304 +0.01(+0.18%)
Aug 24, 2010 7.590 7.701 7.236 7.590 1,233 -0.11(-1.44%)
Aug 23, 2010 8.638 8.700 7.681 7.701 363,688 -0.81(-9.54%)
Aug 20, 2010 8.541 8.617 8.264 8.513 190,913 -0.10(-1.13%)
Aug 19, 2010 9.034 9.138 8.603 8.610 458 -0.50(-5.48%)
Aug 18, 2010 9.457 9.457 9.075 9.110 4,776 -0.22(-2.31%)
Aug 17, 2010 9.179 9.464 9.158 9.325 732 +0.28(+3.15%)
Aug 16, 2010 8.992 9.228 8.964 9.040 152,553 +0.03(+0.39%)
Aug 13, 2010 9.006 9.193 8.846 9.006 178,067 -0.04(-0.46%)
Aug 12, 2010 8.818 9.290 8.714 9.047 183 +0.14(+1.56%)
Aug 11, 2010 9.228 9.505 8.881 8.909 348,857 -0.71(-7.36%)
Aug 10, 2010 10.05 10.05 9.235 9.616 567 -1.65(-14.66%)
Aug 09, 2010 10.92 11.31 10.83 11.27 200,823 +0.46(+4.24%)
Aug 06, 2010 10.81 10.84 10.41 10.81 152,081 +0.15(+1.37%)
Aug 05, 2010 10.53 10.78 10.47 10.66 104,098 +0.03(+0.26%)
Aug 04, 2010 10.48 10.71 10.38 10.64 127,917 +0.28(+2.68%)
Aug 03, 2010 10.62 10.67 10.33 10.36 174,192 -0.37(-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.