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

Federal Agricultural Mortgage Corp (NY: AGM )

175.98 +1.91 (+1.10%)
Streaming Delayed Price Updated: 2:44 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 (%)
Dec 31, 2008 2.475 2.681 2.386 2.406 439,991 -0.06(-2.51%)
Dec 30, 2008 2.578 2.743 2.406 2.468 259,778 -0.11(-4.27%)
Dec 29, 2008 2.675 2.922 2.475 2.578 174,447 +0.00(+0.00%)
Dec 26, 2008 2.475 2.668 2.475 2.578 0 +0.10(+4.17%)
Dec 24, 2008 2.530 2.530 2.406 2.475 50,534 -0.06(-2.17%)
Dec 23, 2008 2.675 2.750 2.400 2.530 146,792 -0.12(-4.42%)
Dec 22, 2008 2.750 2.922 2.441 2.647 217,274 -0.07(-2.53%)
Dec 19, 2008 2.620 2.888 2.606 2.716 299,891 +0.08(+2.86%)
Dec 18, 2008 2.750 2.922 2.613 2.640 206,869 -0.14(-4.95%)
Dec 17, 2008 3.094 3.108 2.778 2.778 263,147 -0.19(-6.48%)
Dec 16, 2008 2.255 3.128 2.255 2.970 943,369 +0.83(+38.46%)
Dec 15, 2008 2.351 2.379 2.083 2.145 92,945 -0.20(-8.50%)
Dec 12, 2008 2.176 2.345 2.076 2.345 0 +0.10(+4.28%)
Dec 11, 2008 2.468 2.468 2.234 2.248 149,919 -0.23(-9.17%)
Dec 10, 2008 2.565 2.668 2.434 2.475 177,231 -0.08(-3.23%)
Dec 09, 2008 2.764 2.778 2.510 2.558 216,753 -0.26(-9.27%)
Dec 08, 2008 2.915 3.011 2.510 2.819 345,423 +0.01(+0.49%)
Dec 05, 2008 2.626 2.867 2.510 2.805 0 +0.13(+4.88%)
Dec 04, 2008 2.853 3.252 2.585 2.675 295,446 -0.18(-6.27%)
Dec 03, 2008 2.647 2.888 2.475 2.853 216,333 +0.28(+10.67%)
Dec 02, 2008 2.441 3.039 2.393 2.578 272,355 +0.30(+12.95%)
Dec 01, 2008 3.046 3.046 2.283 2.283 358,041 -0.76(-25.06%)
Nov 28, 2008 3.087 3.135 2.956 3.046 250,314 -0.17(-5.34%)
Nov 26, 2008 2.131 3.438 2.070 3.218 795,833 +1.07(+49.52%)
Nov 25, 2008 2.234 2.358 2.069 2.152 310,820 +0.02(+0.97%)
Nov 24, 2008 2.200 2.386 1.891 2.131 428,182 +0.13(+6.53%)
Nov 21, 2008 1.829 2.001 1.733 2.001 281,173 +0.34(+20.75%)
Nov 20, 2008 1.925 2.021 1.636 1.657 331,012 -0.30(-15.14%)
Nov 19, 2008 2.145 2.221 1.794 1.953 375,909 -0.14(-6.58%)
Nov 18, 2008 2.186 2.345 2.063 2.090 309,236 -0.08(-3.80%)
Nov 17, 2008 2.496 2.516 2.159 2.173 256,281 -0.34(-13.66%)
Nov 14, 2008 2.695 2.833 2.496 2.516 0 -0.24(-8.73%)
Nov 13, 2008 2.702 2.922 2.516 2.757 521,482 +0.10(+3.89%)
Nov 12, 2008 3.128 3.128 2.489 2.654 489,842 -0.37(-12.27%)
Nov 11, 2008 3.328 3.610 3.025 3.025 510,684 -0.65(-17.60%)
Nov 10, 2008 4.228 4.462 3.438 3.671 396,732 -0.17(-4.30%)
Nov 07, 2008 3.472 4.366 3.472 3.836 0 +0.41(+12.05%)
Nov 06, 2008 3.788 4.146 3.369 3.424 579,065 -0.50(-12.78%)
Nov 05, 2008 5.157 5.157 3.850 3.926 863,774 -1.35(-25.55%)
Nov 04, 2008 4.710 5.775 4.648 5.273 907,734 +0.67(+14.65%)
Nov 03, 2008 4.091 4.813 4.056 4.600 922,968 +0.61(+15.34%)
Oct 31, 2008 2.613 3.988 2.523 3.988 0 +1.47(+58.47%)
Oct 30, 2008 2.544 2.681 2.427 2.516 269,513 +0.15(+6.40%)
Oct 29, 2008 2.001 2.441 1.959 2.365 559,549 +0.33(+16.22%)
Oct 28, 2008 2.255 2.393 1.788 2.035 308,557 -0.03(-1.33%)
Oct 27, 2008 2.063 2.434 2.049 2.063 295,981 -0.37(-15.25%)
Oct 24, 2008 2.063 2.434 1.836 2.434 0 +0.12(+5.36%)
Oct 23, 2008 3.128 3.273 2.234 2.310 735,564 -0.88(-27.59%)
Oct 22, 2008 3.293 3.335 3.128 3.190 211,334 -0.11(-3.33%)
Oct 21, 2008 3.417 3.471 3.094 3.300 217,811 -0.24(-6.80%)
Oct 20, 2008 3.541 3.830 3.300 3.541 150,293 +0.28(+8.42%)
Oct 17, 2008 3.568 3.680 3.266 3.266 0 -0.31(-8.65%)
Oct 16, 2008 3.795 3.795 3.403 3.575 498,608 +0.09(+2.56%)
Oct 15, 2008 4.022 4.194 3.321 3.486 520,799 -0.74(-17.56%)
Oct 14, 2008 4.827 5.287 3.816 4.228 748,631 -0.07(-1.60%)
Oct 13, 2008 4.180 4.469 3.781 4.297 571,150 +0.88(+25.75%)
Oct 10, 2008 2.833 3.520 2.681 3.417 0 +0.06(+1.84%)
Oct 09, 2008 4.840 5.067 2.970 3.355 523,955 -1.36(-28.86%)
Oct 08, 2008 5.088 5.122 4.160 4.716 625,131 -0.37(-7.30%)
Oct 07, 2008 6.257 6.862 4.861 5.088 538,334 -1.10(-17.78%)
Oct 06, 2008 5.500 7.288 5.500 6.188 1,035,096 +0.54(+9.62%)
Oct 03, 2008 5.603 7.556 5.205 5.645 0 +0.59(+11.70%)
Oct 02, 2008 4.881 5.500 4.675 5.053 988,054 +0.39(+8.25%)
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.