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

Federal Agricultural Mortgage Corp (NY: AGM-A )

144.25 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 15, 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 20, 2011 12.15 12.15 12.15 12.15 100 -0.18(-1.46%)
May 19, 2011 12.33 12.33 12.33 12.33 100 +0.18(+1.48%)
May 18, 2011 12.56 12.56 12.12 12.15 5,882 -0.60(-4.71%)
May 16, 2011 13.13 12.75 12.75 12.75 400 -0.19(-1.47%)
May 13, 2011 12.94 12.94 12.94 12.94 100 -0.20(-1.52%)
May 12, 2011 13.14 13.14 13.14 13.14 100 -0.28(-2.09%)
May 11, 2011 13.11 13.50 13.11 13.42 2,686 +0.57(+4.44%)
May 10, 2011 12.85 12.85 12.85 12.85 100 +0.15(+1.18%)
May 09, 2011 12.70 12.70 12.70 12.70 100 +0.17(+1.36%)
May 06, 2011 12.53 12.53 12.53 12.53 100 +0.16(+1.29%)
May 05, 2011 13.10 13.10 12.32 12.37 700 -0.93(-6.99%)
May 04, 2011 13.30 13.30 13.30 13.30 100 +0.23(+1.76%)
May 03, 2011 13.07 13.07 13.07 13.07 100 -0.43(-3.18%)
May 02, 2011 13.50 13.50 13.50 13.50 300 -0.16(-1.17%)
Apr 29, 2011 13.38 13.66 13.19 13.66 835 +0.28(+2.09%)
Apr 27, 2011 13.38 13.38 13.38 13.38 0 +0.28(+2.14%)
Apr 26, 2011 13.19 13.19 13.10 13.10 640 -0.29(-2.17%)
Apr 25, 2011 13.39 13.39 13.39 13.39 1,400 -0.00(-0.00%)
Apr 14, 2011 13.39 13.39 13.39 13.39 0 +0.69(+5.43%)
Apr 13, 2011 12.73 12.73 12.26 12.70 950 -0.22(-1.70%)
Apr 12, 2011 13.37 13.51 12.92 12.92 1,090 -0.65(-4.79%)
Apr 11, 2011 13.57 13.57 13.57 13.57 100 -0.03(-0.22%)
Apr 05, 2011 13.60 13.60 13.60 13.60 0 -0.45(-3.20%)
Apr 04, 2011 14.05 14.05 14.05 14.05 253 +0.24(+1.76%)
Apr 01, 2011 14.10 14.10 13.81 13.81 898 -0.30(-2.15%)
Mar 31, 2011 14.01 14.11 14.01 14.11 200 +0.31(+2.25%)
Mar 30, 2011 13.80 13.80 13.80 13.80 100 +0.20(+1.47%)
Mar 29, 2011 13.39 13.60 13.39 13.60 1,498 +0.21(+1.57%)
Mar 24, 2011 13.39 13.39 13.39 13.39 0 -0.20(-1.47%)
Mar 23, 2011 13.99 13.99 13.59 13.59 600 -0.21(-1.52%)
Mar 22, 2011 13.90 13.90 13.80 13.80 2,300 -0.10(-0.72%)
Mar 21, 2011 13.90 13.90 13.90 13.90 100 +0.21(+1.53%)
Mar 18, 2011 13.69 13.69 13.69 13.69 100 -0.15(-1.08%)
Mar 17, 2011 13.90 14.36 13.84 13.84 800 +0.24(+1.76%)
Mar 15, 2011 13.60 13.60 13.60 13.60 0 -0.21(-1.52%)
Mar 14, 2011 13.81 13.81 13.81 13.81 100 -0.26(-1.85%)
Mar 10, 2011 14.07 14.07 14.07 14.07 0 -0.21(-1.47%)
Mar 08, 2011 14.28 14.28 14.28 14.28 0 -0.22(-1.52%)
Mar 07, 2011 14.87 14.87 14.50 14.50 300 +0.14(+0.97%)
Mar 04, 2011 14.36 14.36 14.36 14.36 200 -0.69(-4.58%)
Mar 02, 2011 15.05 15.05 15.05 15.05 0 +0.30(+2.03%)
Mar 01, 2011 15.25 15.50 14.75 14.75 740 -0.50(-3.28%)
Feb 28, 2011 14.99 15.25 14.99 15.25 500 +0.76(+5.24%)
Feb 24, 2011 14.40 14.49 14.49 14.49 200 +0.50(+3.57%)
Feb 23, 2011 14.25 14.25 13.75 13.99 300 -0.76(-5.15%)
Feb 22, 2011 14.75 14.75 14.75 14.75 2,000 +0.00(+0.00%)
Feb 18, 2011 15.25 16.55 14.72 14.75 3,175 -0.25(-1.67%)
Feb 17, 2011 15.12 15.12 15.00 15.00 600 +0.00(+0.00%)
Feb 16, 2011 15.00 15.00 15.00 15.00 200 -0.06(-0.40%)
Feb 14, 2011 14.66 15.06 15.06 15.06 600 +0.06(+0.40%)
Feb 11, 2011 13.75 15.37 13.75 15.00 1,700 +2.09(+16.19%)
Feb 09, 2011 12.50 12.91 12.91 12.91 200 +0.83(+6.87%)
Feb 08, 2011 12.18 12.18 12.08 12.08 400 -0.30(-2.42%)
Feb 07, 2011 12.38 12.38 12.38 12.38 200 -0.11(-0.92%)
Feb 04, 2011 12.00 12.49 12.00 12.49 1,200 +0.21(+1.67%)
Feb 03, 2011 13.00 13.00 12.29 12.29 500 -0.91(-6.89%)
Feb 02, 2011 13.20 13.56 13.20 13.20 790 -0.24(-1.79%)
Feb 01, 2011 12.36 13.44 12.36 13.44 500 +0.58(+4.51%)
Jan 28, 2011 12.86 12.86 12.86 12.86 0 +0.66(+5.41%)
Jan 27, 2011 12.18 12.20 12.18 12.20 850 +0.02(+0.16%)
Jan 26, 2011 12.18 12.18 12.18 12.18 300 -0.00(-0.00%)
Jan 25, 2011 12.20 12.20 12.18 12.18 300 -0.32(-2.56%)
Jan 24, 2011 12.50 12.50 12.50 12.50 100 -0.25(-1.96%)
Jan 20, 2011 12.75 12.75 12.75 12.75 200 -0.37(-2.82%)
Jan 10, 2011 13.12 13.12 13.12 13.12 100 +0.14(+1.08%)
Jan 04, 2011 12.65 12.98 12.98 12.98 1,300 -0.17(-1.29%)
Dec 31, 2010 13.40 13.15 13.15 13.15 500 -0.25(-1.87%)
Dec 28, 2010 13.30 13.40 13.40 13.40 1,100 +0.54(+4.20%)
Dec 27, 2010 12.50 12.86 12.50 12.86 200 +0.38(+3.01%)
Dec 22, 2010 12.48 12.48 12.48 12.48 200 +0.02(+0.16%)
Dec 16, 2010 12.47 12.46 12.46 12.46 500 +0.46(+3.87%)
Dec 14, 2010 12.00 12.00 12.00 12.00 500 +0.00(+0.00%)
Dec 13, 2010 12.00 12.00 12.00 12.00 100 +0.16(+1.35%)
Dec 10, 2010 11.51 12.00 11.51 11.84 800 +0.83(+7.54%)
Dec 09, 2010 11.39 11.39 11.01 11.01 1,490 -0.87(-7.32%)
Dec 08, 2010 11.88 11.88 11.88 11.88 902 +0.63(+5.60%)
Dec 03, 2010 11.25 11.25 11.25 11.25 600 -0.05(-0.44%)
Nov 29, 2010 11.30 11.30 11.30 11.30 0 -0.50(-4.24%)
Nov 24, 2010 11.80 11.80 11.80 11.80 0 +0.67(+6.02%)
Nov 22, 2010 11.13 11.13 11.13 11.13 0 -0.87(-7.25%)
Nov 19, 2010 11.97 12.00 11.97 12.00 413 +0.00(+0.00%)
Nov 18, 2010 11.94 12.00 11.94 12.00 700 +0.06(+0.50%)
Nov 17, 2010 11.94 11.94 11.94 11.94 200 -0.01(-0.05%)
Nov 16, 2010 11.40 12.15 11.40 11.95 1,400 +0.45(+3.88%)
Nov 11, 2010 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 10, 2010 11.00 11.51 10.99 11.50 4,876 +1.07(+10.26%)
Nov 03, 2010 10.43 10.43 10.43 10.43 200 +0.47(+4.72%)
Nov 01, 2010 10.23 9.960 9.960 9.960 1,200 -0.28(-2.73%)
Oct 29, 2010 10.24 10.24 10.24 10.24 8,500 -0.49(-4.57%)
Oct 27, 2010 11.00 10.73 10.73 10.73 300 -0.42(-3.77%)
Oct 22, 2010 11.15 11.15 11.15 11.15 200 +0.50(+4.69%)
Oct 21, 2010 10.41 11.06 10.41 10.65 694 +0.74(+7.47%)
Oct 19, 2010 10.40 9.910 9.910 9.910 900 -0.49(-4.71%)
Oct 15, 2010 10.40 10.40 10.40 10.40 100 -0.78(-6.98%)
Oct 14, 2010 11.48 11.48 10.65 11.18 1,300 -0.30(-2.61%)
Oct 13, 2010 11.48 11.49 11.48 11.48 1,613 +1.02(+9.75%)
Oct 12, 2010 9.880 10.46 9.880 10.46 5,160 +1.05(+11.16%)
Oct 11, 2010 9.450 9.450 9.410 9.410 2,600 +0.41(+4.56%)
Oct 08, 2010 9.000 9.000 9.000 9.000 250 -0.03(-0.35%)
Oct 07, 2010 9.050 9.050 9.032 9.032 400 -0.07(-0.75%)
Oct 01, 2010 9.250 9.100 9.100 9.100 600 -0.31(-3.29%)
Sep 27, 2010 9.420 9.410 9.410 9.410 300 +0.49(+5.49%)
Sep 22, 2010 8.920 8.920 8.920 8.920 100 +0.45(+5.31%)
Sep 21, 2010 8.500 8.500 8.470 8.470 200 +0.70(+9.01%)
Sep 20, 2010 7.800 7.810 7.770 7.770 883 -0.58(-6.95%)
Sep 14, 2010 8.300 8.350 8.350 8.350 300 +0.39(+4.90%)
Sep 13, 2010 7.700 7.960 7.700 7.960 2,200 +0.37(+4.87%)
Sep 10, 2010 8.500 8.500 7.590 7.590 3,700 -0.91(-10.71%)
Sep 08, 2010 8.570 8.500 8.500 8.500 2,500 -0.28(-3.19%)
Sep 07, 2010 8.500 8.780 8.500 8.780 400 +0.28(+3.29%)
Sep 03, 2010 9.000 9.000 8.500 8.500 1,000 -0.50(-5.56%)
Sep 02, 2010 8.830 9.000 8.830 9.000 600 +0.67(+8.04%)
Sep 01, 2010 8.330 8.330 8.330 8.330 300 +0.00(+0.00%)
Aug 31, 2010 8.250 8.550 8.250 8.330 4,200 -0.22(-2.57%)
Aug 30, 2010 8.550 8.550 8.550 8.550 100 -0.45(-5.00%)
Aug 26, 2010 9.000 9.000 9.000 9.000 500 +0.20(+2.27%)
Aug 25, 2010 8.100 9.000 8.100 8.800 1,400 +0.55(+6.67%)
Aug 24, 2010 9.000 9.000 8.250 8.250 1,501 -1.00(-10.81%)
Aug 23, 2010 9.500 9.500 9.000 9.250 1,300 -0.75(-7.50%)
Aug 20, 2010 10.00 10.00 10.00 10.00 100 -0.35(-3.38%)
Aug 19, 2010 10.49 10.65 10.14 10.35 3,200 -0.64(-5.82%)
Aug 17, 2010 11.34 10.99 10.99 10.99 200 +0.15(+1.38%)
Aug 16, 2010 10.45 10.84 10.45 10.84 200 -0.11(-1.00%)
Aug 13, 2010 10.95 10.95 10.95 10.95 100 +0.45(+4.29%)
Aug 11, 2010 10.65 10.50 10.50 10.50 300 -0.65(-5.83%)
Aug 10, 2010 11.48 11.48 10.39 11.15 2,200 -1.13(-9.20%)
Aug 09, 2010 12.14 12.28 12.14 12.28 200 +0.06(+0.53%)
Aug 06, 2010 12.21 12.25 12.21 12.21 1,100 +0.12(+0.95%)
Aug 05, 2010 11.99 12.10 11.99 12.10 1,411 +0.10(+0.83%)
Aug 04, 2010 12.10 12.10 12.00 12.00 400 -0.45(-3.61%)
Aug 03, 2010 12.48 12.48 12.45 12.45 300 +0.65(+5.51%)
Aug 02, 2010 12.01 12.01 11.80 11.80 400 -0.20(-1.67%)
Jul 30, 2010 12.00 12.00 12.00 12.00 100 +0.35(+3.00%)
Jul 29, 2010 11.69 11.72 11.53 11.65 600 -1.14(-8.91%)
Jul 27, 2010 12.80 12.79 12.79 12.79 800 +0.24(+1.91%)
Jul 26, 2010 12.55 12.55 12.55 12.55 100 +0.50(+4.15%)
Jul 22, 2010 12.05 12.05 12.05 12.05 400 +0.24(+2.03%)
Jul 21, 2010 11.81 11.81 11.81 11.81 100 +0.50(+4.42%)
Jul 19, 2010 10.81 11.31 11.31 11.31 200 +0.00(+0.00%)
Jul 16, 2010 11.31 11.31 10.71 11.31 1,528 -0.49(-4.15%)
Jul 15, 2010 11.80 11.80 11.30 11.80 2,000 +0.00(+0.00%)
Jul 14, 2010 11.80 11.80 11.80 11.80 400 -0.01(-0.08%)
Jul 13, 2010 11.86 11.86 11.31 11.81 300 +0.45(+3.96%)
Jul 09, 2010 11.36 11.36 11.36 11.36 100 +0.50(+4.60%)
Jul 08, 2010 10.79 10.86 10.29 10.86 300 +0.57(+5.54%)
Jul 07, 2010 10.45 11.32 10.28 10.29 600 -0.66(-6.03%)
Jul 02, 2010 10.95 10.95 10.95 10.95 400 -0.50(-4.37%)
Jul 01, 2010 11.45 12.17 11.19 11.45 1,900 -0.50(-4.18%)
Jun 30, 2010 11.50 11.95 11.50 11.95 200 -0.05(-0.42%)
Jun 29, 2010 12.00 12.00 12.00 12.00 100 -0.75(-5.88%)
Jun 24, 2010 12.75 12.75 12.75 12.75 100 +0.50(+4.08%)
Jun 22, 2010 12.50 12.25 12.25 12.25 700 -0.04(-0.33%)
Jun 21, 2010 12.79 12.79 12.29 12.29 300 -0.11(-0.89%)
Jun 17, 2010 12.40 12.40 12.40 12.40 200 +0.05(+0.40%)
Jun 16, 2010 11.90 12.80 11.90 12.35 2,600 +0.83(+7.20%)
Jun 15, 2010 11.75 11.75 11.50 11.52 300 -0.45(-3.76%)
Jun 14, 2010 11.76 11.97 11.76 11.97 800 +0.19(+1.61%)
Jun 11, 2010 11.77 12.03 11.77 11.78 700 -0.22(-1.83%)
Jun 10, 2010 11.48 12.32 11.40 12.00 1,600 +1.00(+9.09%)
Jun 09, 2010 10.93 11.00 10.93 11.00 200 -0.50(-4.35%)
Jun 08, 2010 10.90 11.50 10.90 11.50 500 +0.17(+1.50%)
Jun 07, 2010 11.75 12.25 11.25 11.33 4,350 -1.17(-9.36%)
Jun 04, 2010 12.50 12.90 11.56 12.50 800 -0.58(-4.43%)
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.