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: 7:00 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 30, 2009 4.548 4.664 4.446 4.644 167,416 +0.06(+1.34%)
Nov 27, 2009 4.473 4.616 4.439 4.582 97,774 -0.03(-0.59%)
Nov 25, 2009 4.596 4.623 4.480 4.610 131,122 +0.00(+0.00%)
Nov 24, 2009 4.651 4.671 4.507 4.610 202,698 -0.10(-2.03%)
Nov 23, 2009 4.753 4.951 4.644 4.705 259,879 +0.05(+1.17%)
Nov 20, 2009 4.760 4.787 4.575 4.651 211,077 -0.10(-2.16%)
Nov 19, 2009 4.855 4.931 4.746 4.753 128,918 -0.14(-2.79%)
Nov 18, 2009 4.855 4.971 4.678 4.890 230,043 +0.03(+0.70%)
Nov 17, 2009 4.828 5.033 4.828 4.855 134,711 -0.02(-0.42%)
Nov 16, 2009 4.903 4.999 4.849 4.876 228,962 +0.02(+0.42%)
Nov 13, 2009 4.909 4.965 4.828 4.855 185,210 -0.07(-1.39%)
Nov 12, 2009 5.156 5.272 4.814 4.924 338,099 -0.31(-5.87%)
Nov 11, 2009 5.251 5.388 5.142 5.231 321,935 +0.09(+1.73%)
Nov 10, 2009 6.255 6.255 5.115 5.142 1,317,890 -1.21(-19.03%)
Nov 09, 2009 6.365 6.576 6.337 6.351 443,860 +0.00(+0.00%)
Nov 06, 2009 5.955 6.358 5.880 6.351 385,384 +0.45(+7.64%)
Nov 05, 2009 5.975 6.037 5.846 5.900 232,560 +0.08(+1.29%)
Nov 04, 2009 5.900 6.064 5.777 5.825 257,902 +0.03(+0.47%)
Nov 03, 2009 5.347 5.900 5.122 5.798 301,008 +0.47(+8.85%)
Nov 02, 2009 5.552 5.634 5.170 5.327 159,819 -0.16(-2.86%)
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%)
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.