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

Federal Agricultural Mortgage Corp (NY: AGM )

183.35 -5.00 (-2.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 2.893 2.939 2.771 2.855 267,056 -0.16(-5.34%)
Nov 26, 2008 1.998 3.222 1.940 3.016 849,063 +1.00(+49.52%)
Nov 25, 2008 2.094 2.210 1.940 2.017 331,609 +0.02(+0.97%)
Nov 24, 2008 2.062 2.236 1.772 1.998 456,822 +0.12(+6.53%)
Nov 21, 2008 1.714 1.875 1.624 1.875 299,980 +0.32(+20.75%)
Nov 20, 2008 1.804 1.895 1.534 1.553 353,152 -0.28(-15.14%)
Nov 19, 2008 2.011 2.082 1.682 1.830 401,052 -0.13(-6.58%)
Nov 18, 2008 2.049 2.198 1.933 1.959 329,919 -0.08(-3.80%)
Nov 17, 2008 2.339 2.359 2.024 2.036 273,423 -0.32(-13.66%)
Nov 14, 2008 2.526 2.655 2.339 2.359 0 -0.23(-8.73%)
Nov 13, 2008 2.533 2.739 2.359 2.584 556,362 +0.10(+3.89%)
Nov 12, 2008 2.932 2.932 2.333 2.488 522,605 -0.35(-12.27%)
Nov 11, 2008 3.119 3.383 2.836 2.836 544,842 -0.61(-17.60%)
Nov 10, 2008 3.963 4.182 3.222 3.441 423,268 -0.15(-4.30%)
Nov 07, 2008 3.254 4.092 3.254 3.596 0 +0.39(+12.05%)
Nov 06, 2008 3.551 3.886 3.158 3.209 617,796 -0.47(-12.78%)
Nov 05, 2008 4.833 4.833 3.609 3.680 921,549 -1.26(-25.55%)
Nov 04, 2008 4.414 5.413 4.356 4.943 968,449 +0.63(+14.65%)
Nov 03, 2008 3.834 4.511 3.802 4.311 984,702 +0.57(+15.34%)
Oct 31, 2008 2.449 3.738 2.365 3.738 0 +1.38(+58.47%)
Oct 30, 2008 2.384 2.513 2.275 2.359 287,539 +0.14(+6.40%)
Oct 29, 2008 1.875 2.288 1.837 2.217 596,975 +0.31(+16.22%)
Oct 28, 2008 2.114 2.243 1.676 1.908 329,195 -0.03(-1.33%)
Oct 27, 2008 1.933 2.281 1.920 1.933 315,778 -0.35(-15.25%)
Oct 24, 2008 1.933 2.281 1.721 2.281 0 +0.12(+5.36%)
Oct 23, 2008 2.932 3.067 2.094 2.165 784,763 -0.82(-27.59%)
Oct 22, 2008 3.087 3.126 2.932 2.990 225,469 -0.10(-3.33%)
Oct 21, 2008 3.203 3.254 2.900 3.093 232,379 -0.23(-6.80%)
Oct 20, 2008 3.319 3.589 3.093 3.319 160,345 +0.26(+8.42%)
Oct 17, 2008 3.345 3.450 3.061 3.061 0 -0.29(-8.65%)
Oct 16, 2008 3.557 3.557 3.190 3.351 531,958 +0.08(+2.56%)
Oct 15, 2008 3.770 3.931 3.113 3.267 555,633 -0.70(-17.56%)
Oct 14, 2008 4.524 4.956 3.577 3.963 798,704 -0.06(-1.60%)
Oct 13, 2008 3.918 4.189 3.544 4.028 609,351 +0.82(+25.75%)
Oct 10, 2008 2.655 3.299 2.513 3.203 0 +0.06(+1.84%)
Oct 09, 2008 4.537 4.749 2.784 3.145 559,000 -1.28(-28.86%)
Oct 08, 2008 4.769 4.801 3.899 4.421 666,943 -0.35(-7.30%)
Oct 07, 2008 5.864 6.431 4.556 4.769 574,341 -1.03(-17.78%)
Oct 06, 2008 5.155 6.831 5.155 5.800 1,104,330 +0.51(+9.62%)
Oct 03, 2008 5.252 7.082 4.878 5.291 0 +0.55(+11.70%)
Oct 02, 2008 4.575 5.155 4.382 4.737 1,054,141 +0.36(+8.25%)
Oct 01, 2008 3.332 4.511 3.087 4.376 1,620,761 +1.73(+65.61%)
Sep 30, 2008 1.940 2.836 1.940 2.642 564,683 +0.23(+9.33%)
Sep 29, 2008 2.320 2.449 1.611 2.417 809,968 +0.57(+31.12%)
Sep 26, 2008 2.726 2.816 1.469 1.843 0 -1.19(-39.15%)
Sep 25, 2008 3.544 3.963 2.771 3.029 1,142,711 -0.35(-10.48%)
Sep 24, 2008 4.975 4.975 3.183 3.383 1,026,093 -0.95(-21.99%)
Sep 23, 2008 5.439 5.439 4.189 4.337 731,532 -0.43(-9.05%)
Sep 22, 2008 11.06 13.40 4.653 4.769 1,121,815 -6.91(-59.16%)
Sep 19, 2008 9.525 11.68 9.525 11.68 506,802 +2.45(+26.54%)
Sep 18, 2008 6.934 9.447 6.844 9.228 302,650 +2.44(+35.86%)
Sep 17, 2008 6.477 6.921 5.935 6.792 269,969 -0.26(-3.66%)
Sep 16, 2008 8.197 8.539 5.561 7.050 1,069,297 -1.50(-17.50%)
Sep 15, 2008 9.389 10.26 8.204 8.545 657,350 -2.13(-19.93%)
Sep 12, 2008 15.32 15.32 10.47 10.67 0 -5.28(-33.12%)
Sep 11, 2008 17.76 17.76 15.87 15.96 141,364 -1.98(-11.03%)
Sep 10, 2008 17.99 18.29 17.83 17.93 120,403 +0.21(+1.16%)
Sep 09, 2008 18.63 18.90 17.73 17.73 105,093 -1.12(-5.93%)
Sep 08, 2008 18.33 18.92 18.13 18.85 93,016 +1.07(+6.00%)
Sep 05, 2008 18.08 18.15 17.50 17.78 0 -0.23(-1.28%)
Sep 04, 2008 18.76 18.76 18.01 18.01 26,494 -0.91(-4.79%)
Sep 03, 2008 18.74 18.94 18.42 18.92 118,473 +0.19(+0.99%)
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.