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 (%)
May 29, 2009 4.309 4.467 4.116 4.302 624,722 +0.18(+4.34%)
May 28, 2009 3.861 4.199 3.682 4.123 647,002 +0.38(+10.11%)
May 27, 2009 4.130 4.153 3.641 3.744 468,207 -0.34(-8.42%)
May 26, 2009 3.758 4.240 3.682 4.089 488,966 +0.23(+6.07%)
May 22, 2009 4.130 4.233 3.813 3.855 691,544 -0.26(-6.35%)
May 21, 2009 4.089 4.281 3.992 4.116 411,433 -0.03(-0.66%)
May 20, 2009 4.453 4.646 4.130 4.144 601,054 -0.28(-6.23%)
May 19, 2009 4.639 4.825 4.371 4.419 670,086 -0.36(-7.49%)
May 18, 2009 4.371 4.956 4.178 4.777 992,062 +0.50(+11.58%)
May 15, 2009 4.157 4.736 4.061 4.281 803,276 +0.01(+0.32%)
May 14, 2009 4.880 4.880 3.923 4.268 2,017,827 -0.67(-13.65%)
May 13, 2009 4.990 5.734 4.749 4.942 3,461,475 -0.38(-7.11%)
May 12, 2009 4.095 5.768 4.095 5.321 11,000,365 +2.83(+113.54%)
May 11, 2009 2.705 2.705 2.416 2.492 328,631 -0.12(-4.49%)
May 08, 2009 2.574 2.678 2.485 2.609 289,227 +0.04(+1.61%)
May 07, 2009 2.905 3.035 2.361 2.567 549,583 -0.39(-13.26%)
May 06, 2009 2.616 3.035 2.616 2.960 1,009,500 +0.49(+19.78%)
May 05, 2009 2.113 2.512 2.065 2.471 654,715 +0.36(+16.94%)
May 04, 2009 2.044 2.113 2.037 2.113 179,303 +0.09(+4.42%)
May 01, 2009 2.175 2.175 2.024 2.024 131,997 -0.15(-6.96%)
Apr 30, 2009 2.168 2.189 2.099 2.175 128,413 +0.01(+0.64%)
Apr 29, 2009 2.065 2.168 2.024 2.161 115,382 +0.10(+4.67%)
Apr 28, 2009 2.017 2.065 1.941 2.065 90,141 +0.08(+3.81%)
Apr 27, 2009 2.024 2.134 1.975 1.989 114,410 -0.06(-3.02%)
Apr 24, 2009 2.051 2.120 2.010 2.051 151,475 +0.03(+1.36%)
Apr 23, 2009 2.092 2.092 1.996 2.024 202,955 -0.10(-4.85%)
Apr 22, 2009 2.382 2.382 2.099 2.127 292,097 +0.02(+0.98%)
Apr 21, 2009 1.962 2.106 1.927 2.106 176,994 +0.10(+5.15%)
Apr 20, 2009 2.168 2.237 1.962 2.003 209,695 -0.21(-9.63%)
Apr 17, 2009 2.099 2.237 2.024 2.216 293,512 +0.13(+6.27%)
Apr 16, 2009 2.134 2.134 1.996 2.086 205,742 +0.01(+0.66%)
Apr 15, 2009 1.996 2.127 1.996 2.072 177,657 +0.08(+3.79%)
Apr 14, 2009 2.127 2.127 1.996 1.996 209,379 -0.09(-4.29%)
Apr 13, 2009 1.996 2.237 1.996 2.086 305,878 +0.06(+2.71%)
Apr 09, 2009 2.017 2.031 1.845 2.031 261,128 +0.14(+7.27%)
Apr 08, 2009 1.858 1.927 1.852 1.893 53,505 +0.06(+3.00%)
Apr 07, 2009 1.886 1.920 1.831 1.838 99,336 -0.08(-4.30%)
Apr 06, 2009 1.845 1.941 1.803 1.920 113,181 +0.02(+1.09%)
Apr 03, 2009 1.934 1.969 1.858 1.900 122,051 -0.03(-1.78%)
Apr 02, 2009 2.065 2.168 1.893 1.934 282,595 +0.06(+2.93%)
Apr 01, 2009 1.852 1.996 1.852 1.879 111,447 +0.03(+1.87%)
Mar 31, 2009 1.879 1.989 1.810 1.845 166,865 +0.03(+1.52%)
Mar 30, 2009 1.872 1.913 1.769 1.817 119,028 -0.07(-3.65%)
Mar 26, 2009 1.941 2.065 1.886 1.886 428,072 -0.01(-0.72%)
Mar 25, 2009 1.969 2.010 1.790 1.900 141,109 -0.03(-1.43%)
Mar 24, 2009 1.755 2.024 1.755 1.927 71,916 -0.12(-6.04%)
Mar 23, 2009 2.024 2.051 1.962 2.051 180,347 +0.12(+6.05%)
Mar 20, 2009 1.927 1.934 1.776 1.934 211,236 +0.01(+0.72%)
Mar 19, 2009 2.175 2.237 1.872 1.920 303,520 -0.13(-6.38%)
Mar 18, 2009 2.003 2.127 1.962 2.051 283,070 +0.02(+1.02%)
Mar 17, 2009 1.975 2.168 1.790 2.031 294,370 -0.28(-11.94%)
Mar 16, 2009 2.430 2.499 2.237 2.306 190,910 -0.08(-3.18%)
Mar 13, 2009 2.450 2.554 2.223 2.382 0 -0.04(-1.70%)
Mar 12, 2009 2.106 2.457 1.941 2.423 810,046 +0.30(+14.29%)
Mar 11, 2009 2.072 2.196 2.044 2.120 95,715 +0.06(+2.67%)
Mar 10, 2009 1.858 2.065 1.838 2.065 256,113 +0.31(+17.65%)
Mar 09, 2009 1.666 1.810 1.661 1.755 95,573 +0.05(+2.82%)
Mar 06, 2009 1.783 1.858 1.652 1.707 0 -0.07(-3.88%)
Mar 05, 2009 1.962 2.003 1.755 1.776 155,305 -0.26(-12.84%)
Mar 04, 2009 2.127 2.203 1.907 2.037 287,400 -0.21(-9.20%)
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.