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 (%)
Sep 30, 2009 5.197 5.266 5.004 5.162 196,368 -0.07(-1.32%)
Sep 29, 2009 5.334 5.568 5.169 5.231 157,706 -0.04(-0.78%)
Sep 28, 2009 5.142 5.314 5.025 5.272 252,205 +0.25(+5.08%)
Sep 25, 2009 5.328 5.341 4.908 5.018 451,201 -0.37(-6.90%)
Sep 24, 2009 5.796 5.796 5.272 5.389 427,014 -0.33(-5.78%)
Sep 23, 2009 5.919 5.947 5.692 5.720 195,195 -0.21(-3.48%)
Sep 22, 2009 5.816 5.947 5.623 5.926 215,603 +0.14(+2.50%)
Sep 21, 2009 5.830 5.844 5.741 5.782 124,896 -0.11(-1.87%)
Sep 18, 2009 5.878 5.954 5.685 5.892 534,617 +0.08(+1.30%)
Sep 17, 2009 5.975 6.057 5.713 5.816 203,116 -0.17(-2.82%)
Sep 16, 2009 5.892 6.092 5.851 5.985 305,039 +0.11(+1.82%)
Sep 15, 2009 5.830 5.954 5.782 5.878 200,904 +0.01(+0.12%)
Sep 14, 2009 5.899 5.919 5.789 5.871 166,397 +0.00(+0.00%)
Sep 11, 2009 5.775 5.906 5.699 5.871 210,723 +0.03(+0.47%)
Sep 10, 2009 5.933 5.933 5.740 5.844 155,757 +0.00(+0.00%)
Sep 09, 2009 5.809 5.878 5.610 5.844 162,168 +0.01(+0.12%)
Sep 08, 2009 6.050 6.050 5.685 5.837 216,469 +0.01(+0.12%)
Sep 04, 2009 5.699 5.830 5.548 5.830 239,453 +0.19(+3.42%)
Sep 03, 2009 5.341 5.637 5.307 5.637 265,630 +0.35(+6.64%)
Sep 02, 2009 5.396 5.424 5.231 5.286 236,149 -0.18(-3.27%)
Sep 01, 2009 5.740 5.851 5.389 5.465 508,254 -0.28(-4.91%)
Aug 31, 2009 5.830 5.885 5.575 5.747 243,655 -0.13(-2.22%)
Aug 28, 2009 6.160 6.181 5.740 5.878 338,281 -0.16(-2.62%)
Aug 27, 2009 6.078 6.160 5.844 6.036 405,127 -0.10(-1.68%)
Aug 26, 2009 6.195 6.195 5.954 6.140 337,887 -0.03(-0.45%)
Aug 25, 2009 6.057 6.312 6.057 6.167 580,171 +0.25(+4.19%)
Aug 24, 2009 5.596 6.332 5.596 5.919 1,442,948 +0.34(+6.17%)
Aug 21, 2009 5.520 5.892 5.472 5.575 566,950 +0.09(+1.63%)
Aug 20, 2009 5.300 5.568 5.300 5.486 381,262 +0.17(+3.10%)
Aug 19, 2009 5.314 5.513 5.238 5.321 294,989 -0.05(-0.90%)
Aug 18, 2009 5.396 5.562 5.307 5.369 524,940 +0.27(+5.25%)
Aug 17, 2009 5.286 5.472 5.025 5.101 369,886 -0.45(-8.16%)
Aug 14, 2009 5.369 5.651 5.066 5.555 982,475 +0.17(+3.20%)
Aug 13, 2009 5.837 5.837 5.169 5.383 1,561,718 -0.39(-6.79%)
Aug 12, 2009 5.851 6.264 5.513 5.775 2,034,122 -0.04(-0.71%)
Aug 11, 2009 7.213 7.909 5.623 5.816 6,404,770 -0.44(-7.04%)
Aug 10, 2009 5.685 6.429 5.685 6.257 1,366,672 +0.59(+10.32%)
Aug 07, 2009 5.045 5.761 4.997 5.672 1,238,748 +0.65(+13.03%)
Aug 06, 2009 5.465 5.575 4.832 5.018 949,561 -0.37(-6.90%)
Aug 05, 2009 4.908 5.451 4.866 5.389 973,785 +0.74(+16.00%)
Aug 04, 2009 4.288 4.997 4.281 4.646 911,476 +0.30(+6.97%)
Aug 03, 2009 4.350 4.387 4.178 4.343 381,498 +0.09(+2.10%)
Jul 31, 2009 4.199 4.302 4.068 4.254 380,827 -0.02(-0.48%)
Jul 30, 2009 4.137 4.371 4.089 4.274 648,082 +0.17(+4.02%)
Jul 29, 2009 3.827 4.144 3.758 4.109 381,953 +0.28(+7.37%)
Jul 28, 2009 3.772 3.903 3.731 3.827 323,771 +0.01(+0.18%)
Jul 27, 2009 3.662 3.916 3.641 3.820 379,255 +0.21(+5.71%)
Jul 24, 2009 3.469 3.669 3.442 3.614 2,099 +0.10(+2.74%)
Jul 23, 2009 3.421 3.655 3.421 3.517 550,710 +0.10(+2.82%)
Jul 22, 2009 3.263 3.476 3.139 3.421 591,330 +0.11(+3.33%)
Jul 21, 2009 3.331 3.386 3.263 3.311 140,729 -0.07(-2.04%)
Jul 20, 2009 3.352 3.490 3.352 3.380 205,316 -0.01(-0.20%)
Jul 17, 2009 3.400 3.497 3.304 3.386 270,057 +0.00(+0.00%)
Jul 16, 2009 3.304 3.421 3.201 3.386 296,769 +0.10(+2.93%)
Jul 15, 2009 3.304 3.407 3.214 3.290 324,225 +0.02(+0.63%)
Jul 14, 2009 3.187 3.269 3.060 3.269 248,885 +0.15(+4.86%)
Jul 13, 2009 3.015 3.249 3.015 3.118 376,735 +0.20(+6.84%)
Jul 10, 2009 3.035 3.054 2.884 2.918 187,276 -0.13(-4.29%)
Jul 09, 2009 3.056 3.118 2.980 3.049 219,032 +0.04(+1.37%)
Jul 08, 2009 3.001 3.297 2.953 3.008 469,237 +0.02(+0.69%)
Jul 07, 2009 3.304 3.345 2.946 2.987 853,047 -0.33(-9.96%)
Jul 06, 2009 3.373 3.490 3.214 3.318 301,312 -0.03(-1.03%)
Jul 02, 2009 3.497 3.510 3.345 3.352 298,261 -0.18(-5.07%)
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.