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

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2010 15.60 15.87 15.13 15.57 577,694 -0.05(-0.31%)
Apr 29, 2010 15.02 15.80 14.99 15.62 681,418 +0.84(+5.71%)
Apr 28, 2010 13.91 14.79 13.86 14.77 515,130 +1.13(+8.31%)
Apr 27, 2010 13.51 14.38 13.42 13.64 593,855 +0.25(+1.86%)
Apr 26, 2010 14.50 15.28 13.36 13.39 1,097,055 -0.95(-6.61%)
Apr 23, 2010 13.36 14.94 13.31 14.34 1,138,730 +0.96(+7.18%)
Apr 22, 2010 12.06 13.48 11.81 13.38 824,264 +1.29(+10.64%)
Apr 21, 2010 11.46 12.19 11.25 12.09 510,830 +0.64(+5.55%)
Apr 20, 2010 11.08 11.48 11.03 11.45 331,931 +0.35(+3.17%)
Apr 19, 2010 10.72 11.19 10.41 11.10 326,032 +0.30(+2.75%)
Apr 16, 2010 11.49 11.68 10.72 10.81 653,053 -0.72(-6.24%)
Apr 15, 2010 10.38 11.69 10.37 11.52 730,778 +1.15(+11.13%)
Apr 14, 2010 10.03 10.48 9.962 10.37 407,540 +0.29(+2.88%)
Apr 13, 2010 10.30 10.43 9.955 10.08 358,131 -0.15(-1.42%)
Apr 12, 2010 10.07 10.51 9.823 10.22 637,112 +0.15(+1.51%)
Apr 09, 2010 10.94 11.12 9.623 10.07 1,418,674 -0.88(-8.02%)
Apr 08, 2010 10.32 11.23 10.30 10.95 1,103,458 +0.65(+6.31%)
Apr 07, 2010 9.568 10.34 9.561 10.30 704,408 +0.76(+7.97%)
Apr 06, 2010 9.194 9.575 8.939 9.540 536,679 +0.22(+2.37%)
Apr 05, 2010 8.517 9.525 8.517 9.319 891,440 +0.88(+10.49%)
Apr 01, 2010 7.929 8.434 8.434 8.434 478,370 +0.60(+7.68%)
Mar 31, 2010 7.521 7.943 7.404 7.832 378,063 +0.33(+4.42%)
Mar 30, 2010 7.466 7.570 7.307 7.501 187,054 +0.05(+0.65%)
Mar 29, 2010 7.611 7.826 7.300 7.452 384,422 -0.14(-1.82%)
Mar 26, 2010 7.093 7.708 7.093 7.591 565,089 +0.51(+7.23%)
Mar 25, 2010 6.567 7.183 6.554 7.079 528,118 +0.55(+8.36%)
Mar 24, 2010 6.339 6.554 6.305 6.533 201,883 +0.17(+2.72%)
Mar 23, 2010 6.090 6.415 6.021 6.360 186,137 +0.30(+4.90%)
Mar 22, 2010 5.828 6.083 5.696 6.063 227,507 +0.26(+4.40%)
Mar 19, 2010 6.035 6.049 5.807 5.807 242,159 -0.18(-3.00%)
Mar 18, 2010 6.256 6.291 5.931 5.987 327,809 -0.21(-3.46%)
Mar 17, 2010 7.044 7.044 5.772 6.201 1,390,134 -0.57(-8.47%)
Mar 16, 2010 6.567 6.823 6.498 6.775 357,518 +0.19(+2.83%)
Mar 15, 2010 6.540 6.588 6.512 6.588 298,568 +0.08(+1.28%)
Mar 12, 2010 6.464 6.533 6.346 6.505 170,982 +0.08(+1.29%)
Mar 11, 2010 6.408 6.498 6.236 6.422 242,794 +0.12(+1.86%)
Mar 10, 2010 6.325 6.477 6.188 6.305 205,455 -0.03(-0.44%)
Mar 09, 2010 6.284 6.422 6.244 6.332 217,271 +0.02(+0.33%)
Mar 08, 2010 6.422 6.497 6.305 6.312 133,027 -0.11(-1.71%)
Mar 05, 2010 6.360 6.442 6.339 6.422 161,510 +0.09(+1.41%)
Mar 04, 2010 6.339 6.387 6.250 6.332 228,911 +0.00(+0.00%)
Mar 03, 2010 6.257 6.380 6.250 6.332 205,110 +0.08(+1.21%)
Mar 02, 2010 6.284 6.401 6.215 6.257 200,421 -0.02(-0.33%)
Mar 01, 2010 6.071 6.291 6.016 6.277 307,176 +0.27(+4.46%)
Feb 26, 2010 5.720 6.037 5.597 6.009 318,569 +0.29(+5.05%)
Feb 25, 2010 5.528 5.720 5.432 5.720 209,002 +0.13(+2.34%)
Feb 24, 2010 5.356 5.651 5.328 5.590 158,676 +0.22(+4.10%)
Feb 23, 2010 5.425 5.466 5.328 5.370 68,552 -0.11(-2.01%)
Feb 22, 2010 5.363 5.507 5.315 5.480 153,536 +0.20(+3.78%)
Feb 19, 2010 5.225 5.342 5.177 5.280 76,064 +0.01(+0.26%)
Feb 18, 2010 5.418 5.418 5.170 5.267 146,673 -0.16(-2.92%)
Feb 17, 2010 5.445 5.445 5.280 5.425 63,884 +0.00(+0.00%)
Feb 16, 2010 5.218 5.452 5.177 5.425 131,910 +0.31(+6.05%)
Feb 12, 2010 5.157 5.115 5.115 5.115 42,179 -0.08(-1.46%)
Feb 11, 2010 5.157 5.212 5.068 5.191 92,876 +0.03(+0.53%)
Feb 10, 2010 4.992 5.184 4.957 5.163 76,102 +0.14(+2.88%)
Feb 09, 2010 4.881 5.102 4.875 5.019 76,439 +0.17(+3.55%)
Feb 08, 2010 4.806 4.875 4.710 4.847 63,851 +0.05(+1.00%)
Feb 05, 2010 4.881 4.950 4.723 4.799 198,095 -0.08(-1.69%)
Feb 04, 2010 5.053 5.081 4.861 4.881 161,465 -0.15(-3.01%)
Feb 03, 2010 5.122 5.184 4.978 5.033 88,459 -0.05(-0.95%)
Feb 02, 2010 5.095 5.108 4.881 5.081 223,896 +0.05(+0.96%)
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.