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

Federal Agricultural Mortgage Corp (NY: AGM )

179.50 +1.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 5.413 5.469 5.219 5.240 113,056 +0.15(+2.86%)
Jan 28, 2010 5.115 5.399 5.032 5.095 259,329 +0.02(+0.41%)
Jan 27, 2010 5.143 5.157 4.997 5.074 66,663 -0.08(-1.48%)
Jan 26, 2010 4.963 5.164 4.963 5.150 230,651 +0.18(+3.63%)
Jan 25, 2010 4.824 5.025 4.734 4.970 217,512 +0.19(+4.06%)
Jan 22, 2010 4.914 4.956 4.769 4.776 146,306 -0.17(-3.50%)
Jan 21, 2010 4.928 5.088 4.921 4.949 180,872 +0.01(+0.28%)
Jan 20, 2010 4.873 4.935 4.838 4.935 57,417 +0.03(+0.71%)
Jan 19, 2010 4.873 4.935 4.817 4.900 78,057 +0.03(+0.57%)
Jan 15, 2010 4.914 4.873 4.873 4.873 57,276 -0.06(-1.26%)
Jan 14, 2010 4.831 4.942 4.776 4.935 59,425 +0.08(+1.71%)
Jan 13, 2010 4.762 4.900 4.741 4.852 94,869 +0.10(+2.19%)
Jan 12, 2010 4.824 4.859 4.706 4.748 117,726 -0.10(-2.14%)
Jan 11, 2010 4.873 4.914 4.790 4.852 79,926 -0.03(-0.71%)
Jan 08, 2010 4.880 4.900 4.727 4.887 170,455 +0.03(+0.71%)
Jan 07, 2010 4.838 4.949 4.727 4.852 126,609 +0.01(+0.29%)
Jan 06, 2010 4.873 4.970 4.803 4.838 161,417 -0.08(-1.55%)
Jan 05, 2010 4.921 4.991 4.859 4.914 103,994 -0.03(-0.56%)
Jan 04, 2010 5.004 5.004 4.852 4.942 158,763 +0.08(+1.71%)
Dec 31, 2009 4.831 4.859 4.859 4.859 116,572 +0.06(+1.15%)
Dec 30, 2009 4.894 4.949 4.755 4.803 88,052 -0.11(-2.26%)
Dec 29, 2009 4.977 4.977 4.859 4.914 93,762 -0.02(-0.42%)
Dec 28, 2009 4.852 5.095 4.845 4.935 141,866 +0.06(+1.28%)
Dec 24, 2009 4.859 5.004 4.838 4.873 51,822 -0.01(-0.14%)
Dec 23, 2009 4.880 4.907 4.824 4.880 57,150 -0.02(-0.42%)
Dec 22, 2009 4.900 4.928 4.852 4.900 69,843 +0.03(+0.57%)
Dec 21, 2009 4.935 4.935 4.748 4.873 102,163 +0.00(+0.00%)
Dec 18, 2009 4.838 4.900 4.713 4.873 105,875 +0.09(+1.88%)
Dec 17, 2009 4.679 4.810 4.644 4.783 128,139 +0.04(+0.88%)
Dec 16, 2009 4.526 4.817 4.526 4.741 182,696 +0.19(+4.11%)
Dec 15, 2009 4.637 4.637 4.547 4.554 124,841 -0.12(-2.52%)
Dec 14, 2009 4.498 4.679 4.429 4.672 547,889 +0.33(+7.67%)
Dec 11, 2009 4.346 4.443 4.235 4.339 152,536 -0.07(-1.57%)
Dec 10, 2009 4.408 4.443 4.242 4.408 130,963 +0.01(+0.16%)
Dec 09, 2009 4.519 4.526 4.367 4.401 128,916 -0.15(-3.20%)
Dec 08, 2009 4.533 4.623 4.498 4.547 95,958 -0.03(-0.76%)
Dec 07, 2009 4.526 4.582 4.512 4.582 100,426 +0.07(+1.54%)
Dec 04, 2009 4.616 4.630 4.492 4.512 164,157 +0.03(+0.62%)
Dec 03, 2009 4.630 4.637 4.485 4.485 134,352 -0.08(-1.82%)
Dec 02, 2009 4.623 4.734 4.554 4.568 169,837 -0.09(-1.93%)
Dec 01, 2009 4.796 4.900 4.568 4.658 302,696 -0.06(-1.18%)
Nov 30, 2009 4.616 4.734 4.512 4.713 164,943 +0.06(+1.34%)
Nov 27, 2009 4.540 4.686 4.505 4.651 96,330 -0.03(-0.59%)
Nov 25, 2009 4.665 4.693 4.547 4.679 129,185 +0.00(+0.00%)
Nov 24, 2009 4.721 4.741 4.575 4.679 199,704 -0.10(-2.03%)
Nov 23, 2009 4.824 5.025 4.713 4.776 256,041 +0.06(+1.17%)
Nov 20, 2009 4.831 4.859 4.644 4.720 207,960 -0.10(-2.16%)
Nov 19, 2009 4.928 5.004 4.817 4.824 127,014 -0.14(-2.79%)
Nov 18, 2009 4.928 5.046 4.748 4.963 226,646 +0.03(+0.70%)
Nov 17, 2009 4.900 5.108 4.900 4.928 132,722 -0.02(-0.42%)
Nov 16, 2009 4.977 5.074 4.921 4.949 225,581 +0.02(+0.42%)
Nov 13, 2009 4.983 5.039 4.900 4.928 182,475 -0.07(-1.39%)
Nov 12, 2009 5.233 5.351 4.887 4.997 333,106 -0.31(-5.87%)
Nov 11, 2009 5.330 5.469 5.219 5.309 317,181 +0.09(+1.73%)
Nov 10, 2009 6.349 6.349 5.192 5.219 1,298,429 -1.23(-19.03%)
Nov 09, 2009 6.460 6.675 6.432 6.446 437,305 +0.00(+0.00%)
Nov 06, 2009 6.044 6.453 5.968 6.446 379,693 +0.46(+7.64%)
Nov 05, 2009 6.065 6.127 5.933 5.989 229,126 +0.08(+1.29%)
Nov 04, 2009 5.989 6.155 5.864 5.912 254,094 +0.03(+0.47%)
Nov 03, 2009 5.427 5.989 5.199 5.885 296,563 +0.48(+8.85%)
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.