Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.41 11.55 11.31 11.43 67,284 -0.10(-0.85%)
Dec 30, 2010 11.73 11.73 11.52 11.53 61,978 -0.25(-2.14%)
Dec 29, 2010 11.66 11.85 11.64 11.78 81,214 +0.13(+1.14%)
Dec 28, 2010 11.97 12.02 11.55 11.64 118,471 -0.27(-2.29%)
Dec 27, 2010 11.25 11.96 11.12 11.92 110,049 +0.59(+5.19%)
Dec 23, 2010 11.46 11.55 11.21 11.33 69,219 -0.14(-1.22%)
Dec 22, 2010 11.04 11.48 10.94 11.47 145,071 +0.43(+3.93%)
Dec 21, 2010 10.64 11.06 10.64 11.04 94,638 +0.47(+4.44%)
Dec 20, 2010 10.93 10.97 10.50 10.57 183,421 -0.34(-3.08%)
Dec 17, 2010 11.25 11.25 10.72 10.90 166,425 -0.30(-2.69%)
Dec 16, 2010 11.11 11.34 11.00 11.20 122,055 +0.16(+1.46%)
Dec 15, 2010 11.06 11.36 10.99 11.04 111,967 -0.01(-0.13%)
Dec 14, 2010 11.07 11.48 11.01 11.06 250,103 +0.00(+0.00%)
Dec 13, 2010 10.85 11.11 10.61 11.06 147,913 +0.27(+2.47%)
Dec 10, 2010 10.15 10.88 10.12 10.79 167,060 +0.65(+6.40%)
Dec 09, 2010 10.43 10.43 10.04 10.14 104,065 -0.15(-1.49%)
Dec 08, 2010 10.33 10.54 10.20 10.29 165,970 -0.12(-1.14%)
Dec 07, 2010 9.973 10.57 9.931 10.41 217,325 +0.59(+6.04%)
Dec 06, 2010 9.401 9.959 9.338 9.820 149,593 +0.37(+3.91%)
Dec 03, 2010 9.506 9.555 9.331 9.450 220,513 -0.11(-1.17%)
Dec 02, 2010 9.673 9.748 9.477 9.562 171,032 -0.08(-0.80%)
Dec 01, 2010 9.952 9.959 9.617 9.638 197,729 -0.10(-1.07%)
Nov 30, 2010 9.980 9.980 9.701 9.743 137,288 -0.34(-3.39%)
Nov 29, 2010 9.855 10.21 9.757 10.09 95,858 +0.14(+1.40%)
Nov 26, 2010 9.966 10.04 9.835 9.945 34,314 -0.12(-1.18%)
Nov 24, 2010 9.980 10.06 10.06 10.06 83,445 +0.20(+2.05%)
Nov 23, 2010 10.06 10.06 9.820 9.862 99,807 -0.39(-3.81%)
Nov 22, 2010 10.39 10.47 10.12 10.25 102,977 -0.18(-1.74%)
Nov 19, 2010 10.35 10.46 10.20 10.43 98,013 +0.04(+0.40%)
Nov 18, 2010 10.25 10.48 10.09 10.39 155,983 +0.36(+3.62%)
Nov 17, 2010 10.11 10.24 9.918 10.03 94,764 -0.08(-0.83%)
Nov 16, 2010 10.45 10.46 9.911 10.11 305,017 -0.47(-4.48%)
Nov 15, 2010 10.45 10.87 10.34 10.59 324,996 +0.24(+2.36%)
Nov 12, 2010 10.12 10.39 9.736 10.34 340,071 +0.11(+1.09%)
Nov 11, 2010 10.62 10.66 10.13 10.23 340,373 -0.47(-4.37%)
Nov 10, 2010 9.820 10.70 9.757 10.70 921,550 +1.50(+16.31%)
Nov 09, 2010 9.241 9.415 9.102 9.199 279,549 +0.06(+0.61%)
Nov 08, 2010 9.178 9.261 8.940 9.143 204,882 -0.06(-0.68%)
Nov 05, 2010 9.422 9.624 9.039 9.206 231,365 -0.22(-2.30%)
Nov 04, 2010 9.101 9.443 9.019 9.422 298,774 +0.47(+5.22%)
Nov 03, 2010 8.619 8.954 8.619 8.954 181,669 +0.38(+4.48%)
Nov 02, 2010 8.103 8.585 8.068 8.571 224,767 +0.62(+7.81%)
Nov 01, 2010 8.229 8.333 7.838 7.949 234,404 -0.27(-3.23%)
Oct 29, 2010 8.354 8.396 8.208 8.215 120,909 -0.17(-2.08%)
Oct 28, 2010 8.738 8.759 8.312 8.389 154,711 -0.27(-3.06%)
Oct 27, 2010 8.675 8.829 8.515 8.654 123,478 -0.04(-0.48%)
Oct 25, 2010 8.843 9.003 8.647 8.696 160,658 -0.06(-0.72%)
Oct 22, 2010 8.787 8.871 8.640 8.759 86,797 -0.01(-0.08%)
Oct 21, 2010 9.052 9.227 8.585 8.766 178,469 -0.15(-1.72%)
Oct 20, 2010 8.675 8.989 8.515 8.920 137,459 +0.34(+3.90%)
Oct 19, 2010 8.920 9.143 8.480 8.585 174,993 -0.54(-5.89%)
Oct 18, 2010 8.892 9.136 8.745 9.122 136,492 +0.34(+3.90%)
Oct 15, 2010 9.394 9.394 8.759 8.780 252,142 -0.48(-5.20%)
Oct 14, 2010 9.241 9.694 9.052 9.261 382,964 +0.13(+1.45%)
Oct 13, 2010 9.562 10.00 9.080 9.129 513,248 -0.24(-2.61%)
Oct 12, 2010 8.696 9.485 8.641 9.373 313,674 +0.68(+7.78%)
Oct 11, 2010 8.215 8.738 8.173 8.696 321,602 +0.58(+7.14%)
Oct 08, 2010 8.117 8.194 7.468 8.117 268,349 +0.59(+7.89%)
Oct 07, 2010 7.579 7.579 7.398 7.524 273 +0.04(+0.56%)
Oct 06, 2010 7.363 7.510 7.286 7.482 77,261 +0.09(+1.23%)
Oct 05, 2010 7.363 7.412 7.091 7.391 146,803 +0.13(+1.83%)
Oct 04, 2010 7.244 7.349 7.203 7.258 127,311 -0.02(-0.29%)
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.