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

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2010 7.530 7.952 7.412 7.841 377,638 +0.33(+4.42%)
Mar 30, 2010 7.474 7.578 7.315 7.509 186,844 +0.05(+0.65%)
Mar 29, 2010 7.620 7.834 7.308 7.461 383,990 -0.14(-1.82%)
Mar 26, 2010 7.101 7.717 7.101 7.599 564,454 +0.51(+7.23%)
Mar 25, 2010 6.575 7.191 6.561 7.087 527,525 +0.55(+8.36%)
Mar 24, 2010 6.346 6.561 6.312 6.540 201,656 +0.17(+2.72%)
Mar 23, 2010 6.097 6.423 6.028 6.367 185,928 +0.30(+4.90%)
Mar 22, 2010 5.834 6.090 5.703 6.070 227,251 +0.26(+4.40%)
Mar 19, 2010 6.042 6.056 5.813 5.813 241,887 -0.18(-3.00%)
Mar 18, 2010 6.263 6.298 5.938 5.993 327,440 -0.21(-3.46%)
Mar 17, 2010 7.052 7.052 5.779 6.208 1,388,573 -0.57(-8.47%)
Mar 16, 2010 6.575 6.831 6.506 6.782 357,116 +0.19(+2.83%)
Mar 15, 2010 6.547 6.596 6.519 6.596 298,233 +0.08(+1.28%)
Mar 12, 2010 6.471 6.540 6.353 6.512 170,790 +0.08(+1.29%)
Mar 11, 2010 6.416 6.506 6.243 6.429 242,521 +0.12(+1.86%)
Mar 10, 2010 6.332 6.484 6.195 6.312 205,224 -0.03(-0.44%)
Mar 09, 2010 6.291 6.429 6.251 6.339 217,027 +0.02(+0.33%)
Mar 08, 2010 6.429 6.505 6.312 6.319 132,877 -0.11(-1.71%)
Mar 05, 2010 6.367 6.449 6.346 6.429 161,328 +0.09(+1.41%)
Mar 04, 2010 6.346 6.394 6.257 6.339 228,654 +0.00(+0.00%)
Mar 03, 2010 6.264 6.388 6.257 6.339 204,880 +0.08(+1.21%)
Mar 02, 2010 6.291 6.408 6.222 6.264 200,196 -0.02(-0.33%)
Mar 01, 2010 6.078 6.298 6.023 6.284 306,831 +0.27(+4.46%)
Feb 26, 2010 5.727 6.043 5.603 6.016 318,211 +0.29(+5.05%)
Feb 25, 2010 5.534 5.727 5.438 5.727 208,768 +0.13(+2.34%)
Feb 24, 2010 5.362 5.658 5.334 5.596 158,498 +0.22(+4.10%)
Feb 23, 2010 5.431 5.472 5.334 5.376 68,475 -0.11(-2.01%)
Feb 22, 2010 5.369 5.513 5.321 5.486 153,364 +0.20(+3.78%)
Feb 19, 2010 5.231 5.348 5.183 5.286 75,979 +0.01(+0.26%)
Feb 18, 2010 5.424 5.424 5.176 5.272 146,508 -0.16(-2.92%)
Feb 17, 2010 5.451 5.451 5.286 5.431 63,812 +0.00(+0.00%)
Feb 16, 2010 5.224 5.458 5.183 5.431 131,762 +0.31(+6.05%)
Feb 12, 2010 5.162 5.121 5.121 5.121 42,132 -0.08(-1.46%)
Feb 11, 2010 5.162 5.217 5.073 5.197 92,772 +0.03(+0.53%)
Feb 10, 2010 4.997 5.190 4.963 5.169 76,016 +0.14(+2.88%)
Feb 09, 2010 4.887 5.107 4.880 5.025 76,353 +0.17(+3.55%)
Feb 08, 2010 4.811 4.880 4.715 4.853 63,779 +0.05(+1.00%)
Feb 05, 2010 4.887 4.956 4.729 4.804 197,873 -0.08(-1.69%)
Feb 04, 2010 5.059 5.087 4.866 4.887 161,283 -0.15(-3.01%)
Feb 03, 2010 5.128 5.190 4.983 5.038 88,360 -0.05(-0.95%)
Feb 02, 2010 5.100 5.114 4.887 5.087 223,645 +0.05(+0.96%)
Feb 01, 2010 5.210 5.238 5.004 5.038 150,965 -0.17(-3.17%)
Jan 29, 2010 5.376 5.431 5.183 5.204 113,848 +0.14(+2.86%)
Jan 28, 2010 5.080 5.362 4.997 5.059 261,147 +0.02(+0.41%)
Jan 27, 2010 5.107 5.121 4.963 5.038 67,131 -0.08(-1.48%)
Jan 26, 2010 4.928 5.128 4.928 5.114 232,267 +0.18(+3.63%)
Jan 25, 2010 4.791 4.990 4.701 4.935 219,036 +0.19(+4.06%)
Jan 22, 2010 4.880 4.921 4.736 4.742 147,332 -0.17(-3.50%)
Jan 21, 2010 4.894 5.052 4.887 4.915 182,140 +0.01(+0.28%)
Jan 20, 2010 4.839 4.901 4.804 4.901 57,820 +0.03(+0.71%)
Jan 19, 2010 4.839 4.901 4.784 4.866 78,604 +0.03(+0.57%)
Jan 15, 2010 4.880 4.839 4.839 4.839 57,677 -0.06(-1.26%)
Jan 14, 2010 4.798 4.908 4.742 4.901 59,842 +0.08(+1.71%)
Jan 13, 2010 4.729 4.866 4.708 4.818 95,534 +0.10(+2.19%)
Jan 12, 2010 4.791 4.825 4.674 4.715 118,551 -0.10(-2.14%)
Jan 11, 2010 4.839 4.880 4.756 4.818 80,487 -0.03(-0.71%)
Jan 08, 2010 4.846 4.866 4.694 4.853 171,649 +0.03(+0.71%)
Jan 07, 2010 4.804 4.915 4.694 4.818 127,496 +0.01(+0.29%)
Jan 06, 2010 4.839 4.935 4.770 4.804 162,549 -0.08(-1.55%)
Jan 05, 2010 4.887 4.956 4.825 4.880 104,723 -0.03(-0.56%)
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.