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

Federal Agricultural Mortgage Corp (NY: AGM )

185.85 +1.08 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 3.381 3.442 3.204 3.279 553,118 -0.14(-4.17%)
Jun 29, 2009 3.489 3.605 3.381 3.422 519,713 +0.07(+2.02%)
Jun 26, 2009 3.876 3.890 3.306 3.354 2,830,970 -0.54(-13.94%)
Jun 25, 2009 3.836 3.931 3.700 3.897 1,343,696 +0.48(+13.89%)
Jun 24, 2009 3.109 3.503 3.062 3.422 555,845 +0.37(+12.00%)
Jun 23, 2009 2.980 3.123 2.953 3.055 244,440 +0.07(+2.27%)
Jun 22, 2009 3.218 3.218 2.967 2.987 341,041 -0.24(-7.37%)
Jun 19, 2009 3.388 3.428 3.225 3.225 226,931 -0.11(-3.26%)
Jun 18, 2009 3.293 3.510 3.272 3.333 178,724 -0.01(-0.41%)
Jun 17, 2009 3.367 3.462 3.130 3.347 283,356 -0.03(-0.80%)
Jun 16, 2009 3.530 3.632 3.360 3.374 230,922 -0.12(-3.31%)
Jun 15, 2009 3.618 3.727 3.415 3.489 259,372 -0.16(-4.46%)
Jun 12, 2009 3.666 3.842 3.639 3.652 346,222 -0.05(-1.47%)
Jun 11, 2009 3.836 3.883 3.700 3.707 413,628 -0.08(-2.15%)
Jun 10, 2009 3.936 3.950 3.728 3.788 389,882 -0.05(-1.40%)
Jun 09, 2009 3.903 4.037 3.802 3.842 336,332 -0.05(-1.38%)
Jun 08, 2009 3.808 3.950 3.781 3.896 335,899 -0.02(-0.52%)
Jun 05, 2009 4.037 4.091 3.842 3.916 294,631 -0.07(-1.85%)
Jun 04, 2009 3.903 4.003 3.855 3.990 181,846 +0.10(+2.60%)
Jun 03, 2009 3.842 3.990 3.808 3.889 227,047 -0.05(-1.20%)
Jun 02, 2009 4.037 4.098 3.802 3.936 418,028 -0.11(-2.82%)
Jun 01, 2009 4.367 4.367 3.909 4.051 614,462 -0.15(-3.68%)
May 29, 2009 4.212 4.367 4.024 4.205 639,078 +0.17(+4.34%)
May 28, 2009 3.775 4.104 3.600 4.030 661,870 +0.37(+10.11%)
May 27, 2009 4.037 4.060 3.559 3.660 478,966 -0.34(-8.42%)
May 26, 2009 3.674 4.145 3.600 3.997 500,203 +0.23(+6.07%)
May 22, 2009 4.037 4.138 3.728 3.768 707,436 -0.26(-6.35%)
May 21, 2009 3.997 4.185 3.903 4.024 420,887 -0.03(-0.66%)
May 20, 2009 4.353 4.542 4.037 4.051 614,866 -0.27(-6.23%)
May 19, 2009 4.535 4.717 4.273 4.320 685,484 -0.35(-7.49%)
May 18, 2009 4.273 4.845 4.084 4.670 1,014,859 +0.48(+11.58%)
May 15, 2009 4.064 4.629 3.970 4.185 821,735 +0.01(+0.32%)
May 14, 2009 4.770 4.770 3.835 4.172 2,064,197 -0.66(-13.65%)
May 13, 2009 4.878 5.605 4.643 4.831 3,541,019 -0.37(-7.12%)
May 12, 2009 4.003 5.638 4.003 5.201 11,253,153 +2.77(+113.54%)
May 11, 2009 2.644 2.644 2.362 2.436 336,183 -0.11(-4.49%)
May 08, 2009 2.516 2.617 2.429 2.550 295,874 +0.04(+1.61%)
May 07, 2009 2.839 2.967 2.308 2.510 562,212 -0.38(-13.26%)
May 06, 2009 2.557 2.967 2.557 2.893 1,032,699 +0.48(+19.78%)
May 05, 2009 2.066 2.456 2.019 2.416 669,760 +0.35(+16.94%)
May 04, 2009 1.998 2.066 1.992 2.066 183,423 +0.09(+4.42%)
May 01, 2009 2.126 2.126 1.978 1.978 135,030 -0.15(-6.96%)
Apr 30, 2009 2.119 2.140 2.052 2.126 131,364 +0.01(+0.64%)
Apr 29, 2009 2.019 2.119 1.978 2.113 118,034 +0.09(+4.67%)
Apr 28, 2009 1.971 2.019 1.897 2.019 92,212 +0.07(+3.81%)
Apr 27, 2009 1.978 2.086 1.931 1.945 117,040 -0.06(-3.02%)
Apr 24, 2009 2.005 2.072 1.965 2.005 154,956 +0.03(+1.36%)
Apr 23, 2009 2.045 2.045 1.951 1.978 207,619 -0.10(-4.85%)
Apr 22, 2009 2.328 2.328 2.052 2.079 298,809 +0.02(+0.98%)
Apr 21, 2009 1.918 2.059 1.884 2.059 181,062 +0.10(+5.15%)
Apr 20, 2009 2.119 2.187 1.918 1.958 214,513 -0.21(-9.63%)
Apr 17, 2009 2.052 2.187 1.978 2.167 300,257 +0.13(+6.27%)
Apr 16, 2009 2.086 2.086 1.951 2.039 210,469 +0.01(+0.66%)
Apr 15, 2009 1.951 2.079 1.951 2.025 181,739 +0.07(+3.79%)
Apr 14, 2009 2.079 2.079 1.951 1.951 214,191 -0.09(-4.29%)
Apr 13, 2009 1.951 2.187 1.951 2.039 312,907 +0.05(+2.71%)
Apr 09, 2009 1.971 1.985 1.803 1.985 267,129 +0.13(+7.27%)
Apr 08, 2009 1.817 1.884 1.810 1.850 54,734 +0.05(+3.00%)
Apr 07, 2009 1.844 1.877 1.790 1.796 101,619 -0.08(-4.30%)
Apr 06, 2009 1.803 1.897 1.763 1.877 115,782 +0.02(+1.09%)
Apr 03, 2009 1.891 1.924 1.817 1.857 124,856 -0.03(-1.78%)
Apr 02, 2009 2.019 2.119 1.850 1.891 289,089 +0.05(+2.93%)
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.