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 31, 2013 27.02 26.95 26.95 26.95 600 +0.72(+2.74%)
May 30, 2013 26.23 26.23 26.23 26.23 100 -0.75(-2.78%)
May 29, 2013 27.28 27.28 26.87 26.98 700 +0.74(+2.82%)
May 28, 2013 25.97 26.24 25.97 26.24 600 -0.61(-2.27%)
May 24, 2013 26.25 26.85 26.25 26.85 600 +1.87(+7.49%)
May 23, 2013 26.00 26.00 24.98 24.98 787 -1.66(-6.23%)
May 22, 2013 26.90 26.90 26.20 26.64 500 -0.11(-0.41%)
May 21, 2013 26.75 26.75 26.75 26.75 500 +0.05(+0.18%)
May 20, 2013 26.77 26.77 26.70 26.70 800 -1.05(-3.78%)
May 16, 2013 27.75 27.75 27.75 27.75 0 +0.85(+3.16%)
May 13, 2013 26.90 26.90 26.90 26.90 100 -0.56(-2.04%)
May 09, 2013 27.21 27.46 27.46 27.46 200 +0.17(+0.62%)
May 07, 2013 25.49 27.29 27.29 27.29 1,800 +0.90(+3.41%)
May 06, 2013 24.81 26.39 24.81 26.39 200 +0.19(+0.73%)
May 01, 2013 26.98 26.20 26.20 26.20 900 +0.07(+0.28%)
Apr 30, 2013 26.47 26.47 26.13 26.13 500 +0.35(+1.34%)
Apr 25, 2013 25.70 25.78 25.78 25.78 1,400 -0.27(-1.04%)
Apr 24, 2013 25.70 26.05 25.70 26.05 200 +0.44(+1.72%)
Apr 23, 2013 26.00 26.00 25.61 25.61 898 -0.30(-1.16%)
Apr 22, 2013 22.77 26.00 22.77 25.91 2,300 +0.99(+3.97%)
Apr 19, 2013 26.81 26.81 24.92 24.92 600 +0.34(+1.38%)
Apr 17, 2013 24.59 24.58 24.58 24.58 2,200 -1.48(-5.68%)
Apr 11, 2013 24.12 26.06 26.06 26.06 2,000 +2.71(+11.61%)
Apr 10, 2013 23.00 23.35 23.00 23.35 881 +0.35(+1.52%)
Apr 09, 2013 22.89 23.00 22.89 23.00 200 +0.00(+0.00%)
Apr 05, 2013 23.00 23.00 23.00 23.00 100 -0.50(-2.13%)
Apr 02, 2013 23.48 23.50 23.50 23.50 800 -0.58(-2.41%)
Mar 28, 2013 24.08 24.08 24.08 24.08 100 -0.60(-2.43%)
Mar 26, 2013 24.68 24.68 24.68 24.68 100 +0.52(+2.15%)
Mar 18, 2013 24.50 24.16 24.16 24.16 200 -0.59(-2.38%)
Mar 14, 2013 24.75 24.75 24.75 24.75 300 +0.00(+0.00%)
Mar 13, 2013 24.75 24.75 24.75 24.75 200 -2.30(-8.52%)
Mar 06, 2013 27.05 27.05 27.05 27.05 200 +0.30(+1.14%)
Mar 05, 2013 26.68 27.22 26.68 26.75 1,200 +0.95(+3.68%)
Feb 25, 2013 25.80 25.80 25.80 25.80 100 +0.30(+1.18%)
Feb 22, 2013 26.12 26.18 25.27 25.50 1,598 -2.50(-8.93%)
Feb 21, 2013 28.00 28.00 28.00 28.00 200 -0.85(-2.95%)
Feb 20, 2013 28.85 28.85 28.85 28.85 300 -0.05(-0.17%)
Feb 19, 2013 29.00 29.00 28.90 28.90 600 -0.60(-2.03%)
Feb 14, 2013 29.46 29.50 29.50 29.50 500 +1.71(+6.15%)
Feb 12, 2013 27.50 27.79 27.79 27.79 200 -0.46(-1.62%)
Feb 11, 2013 28.90 29.28 28.25 28.25 800 +0.95(+3.48%)
Feb 07, 2013 27.30 27.30 27.30 27.30 100 -0.43(-1.55%)
Feb 06, 2013 28.03 28.03 26.50 27.73 1,201 +0.86(+3.22%)
Feb 04, 2013 27.30 27.30 26.67 26.87 400 +1.52(+5.98%)
Jan 29, 2013 25.35 25.35 25.35 25.35 600 -0.45(-1.74%)
Jan 28, 2013 26.05 26.05 25.80 25.80 500 +2.44(+10.45%)
Jan 25, 2013 23.97 25.73 23.36 23.36 411 -3.59(-13.32%)
Jan 24, 2013 26.93 27.18 25.73 26.95 1,500 +1.00(+3.85%)
Jan 23, 2013 25.62 25.95 25.44 25.95 4,200 -0.18(-0.69%)
Jan 16, 2013 26.13 26.13 26.13 26.13 200 -0.86(-3.19%)
Jan 10, 2013 26.99 26.99 26.99 26.99 0 +0.19(+0.71%)
Jan 09, 2013 25.97 26.80 25.97 26.80 402 +1.49(+5.89%)
Dec 31, 2012 24.35 25.31 25.31 25.31 1,000 +0.81(+3.31%)
Dec 28, 2012 25.56 25.56 24.50 24.50 1,200 -1.20(-4.67%)
Dec 27, 2012 25.48 25.76 25.48 25.70 900 +0.35(+1.38%)
Dec 26, 2012 25.20 25.35 24.90 25.35 800 +0.83(+3.38%)
Dec 21, 2012 24.48 24.52 24.52 24.52 200 -0.11(-0.46%)
Dec 18, 2012 24.63 24.63 24.63 24.63 500 +0.39(+1.62%)
Dec 17, 2012 23.80 24.24 23.80 24.24 500 +0.69(+2.93%)
Dec 14, 2012 23.90 23.90 23.55 23.55 1,426 -1.09(-4.42%)
Dec 13, 2012 25.09 25.09 24.64 24.64 900 -0.98(-3.83%)
Dec 12, 2012 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Dec 11, 2012 25.72 25.72 25.52 25.62 2,000 -0.13(-0.50%)
Dec 10, 2012 25.75 25.75 25.75 25.75 300 +0.03(+0.12%)
Dec 07, 2012 25.72 25.72 25.72 25.72 300 +0.00(+0.00%)
Dec 06, 2012 27.00 27.00 25.46 25.72 3,550 -3.16(-10.94%)
Nov 29, 2012 28.88 28.88 28.88 28.88 400 +1.44(+5.25%)
Nov 28, 2012 27.44 27.44 27.44 27.44 100 +0.64(+2.39%)
Nov 20, 2012 26.05 26.80 26.80 26.80 700 +1.01(+3.92%)
Nov 19, 2012 24.26 25.79 24.26 25.79 2,000 +1.80(+7.49%)
Nov 16, 2012 23.99 23.99 23.99 23.99 499 +1.11(+4.85%)
Nov 12, 2012 22.00 22.88 22.88 22.88 1,200 +1.67(+7.87%)
Nov 09, 2012 21.57 21.57 21.21 21.21 600 -0.79(-3.59%)
Nov 07, 2012 22.33 22.00 22.00 22.00 200 -0.55(-2.44%)
Nov 06, 2012 22.31 25.00 22.31 22.55 1,392 -0.64(-2.76%)
Oct 31, 2012 23.19 23.19 23.19 23.19 0 +0.44(+1.93%)
Oct 23, 2012 23.28 22.75 22.75 22.75 1,100 -0.15(-0.66%)
Oct 19, 2012 22.87 22.90 22.87 22.90 600 -0.05(-0.21%)
Oct 18, 2012 22.87 22.95 22.85 22.95 500 +1.02(+4.65%)
Oct 17, 2012 22.35 22.40 21.93 21.93 600 +0.29(+1.34%)
Oct 12, 2012 20.94 21.64 21.64 21.64 1,300 +0.67(+3.20%)
Oct 11, 2012 20.63 21.00 20.63 20.97 1,300 +1.22(+6.18%)
Oct 09, 2012 19.75 19.75 19.75 19.75 100 -0.34(-1.67%)
Oct 06, 2012 20.09 20.09 20.09 0 +0.00(+0.00%)
Oct 05, 2012 20.93 20.93 19.30 20.09 1,304 -0.04(-0.22%)
Oct 04, 2012 20.13 20.13 20.13 20.13 100 -0.49(-2.38%)
Oct 03, 2012 19.52 20.80 18.92 20.62 1,400 +0.28(+1.38%)
Oct 02, 2012 19.66 20.78 19.10 20.34 1,000 -0.14(-0.68%)
Oct 01, 2012 21.00 21.00 19.55 20.48 1,399 +0.06(+0.29%)
Sep 28, 2012 20.45 20.45 20.42 20.42 718 -0.67(-3.18%)
Sep 26, 2012 21.28 21.09 21.09 21.09 800 +0.09(+0.43%)
Sep 25, 2012 19.83 21.00 19.83 21.00 2,299 +2.00(+10.53%)
Sep 24, 2012 19.95 20.00 19.00 19.00 3,204 -0.70(-3.55%)
Sep 20, 2012 19.38 19.70 19.70 19.70 1,500 +0.16(+0.82%)
Sep 19, 2012 19.48 19.72 19.16 19.54 849 +0.10(+0.51%)
Sep 18, 2012 19.80 20.54 19.00 19.44 1,900 +0.30(+1.57%)
Sep 17, 2012 19.14 19.14 19.14 19.14 2,000 +0.00(+0.00%)
Sep 14, 2012 19.14 19.14 19.14 19.14 200 +0.00(+0.00%)
Sep 13, 2012 19.14 19.14 19.14 19.14 1,000 -0.02(-0.10%)
Sep 10, 2012 19.16 19.16 19.16 19.16 200 +0.16(+0.84%)
Sep 07, 2012 19.00 19.00 19.00 19.00 496 +0.48(+2.59%)
Sep 05, 2012 18.39 18.52 18.52 18.52 3,100 +0.59(+3.30%)
Aug 28, 2012 17.54 17.93 17.93 17.93 400 +0.41(+2.33%)
Aug 27, 2012 18.35 18.39 17.35 17.52 1,091 -0.87(-4.73%)
Aug 24, 2012 18.39 18.39 18.39 18.39 300 -0.02(-0.11%)
Aug 23, 2012 18.41 18.41 18.41 18.41 100 -0.49(-2.59%)
Aug 21, 2012 19.19 18.90 18.90 18.90 800 +0.25(+1.34%)
Aug 13, 2012 19.04 18.65 18.65 18.65 600 -0.85(-4.36%)
Aug 10, 2012 19.49 19.55 19.49 19.50 620 -0.07(-0.36%)
Aug 09, 2012 19.80 19.80 19.57 19.57 301 -0.82(-4.02%)
Aug 07, 2012 20.53 20.39 20.39 20.39 300 +0.51(+2.57%)
Aug 06, 2012 19.88 19.88 19.88 19.88 100 +0.12(+0.61%)
Aug 03, 2012 19.40 19.90 19.40 19.76 1,498 +1.12(+6.00%)
Jul 27, 2012 18.37 18.64 18.64 18.64 1,600 -0.03(-0.16%)
Jul 26, 2012 18.35 19.06 18.35 18.67 600 +0.55(+3.04%)
Jul 25, 2012 18.25 18.25 17.34 18.12 700 -0.63(-3.36%)
Jul 24, 2012 19.62 19.62 18.75 18.75 390 -0.44(-2.29%)
Jul 23, 2012 19.93 19.93 18.80 19.19 1,631 -1.11(-5.47%)
Jul 20, 2012 20.27 20.44 20.06 20.30 1,213 -0.53(-2.54%)
Jul 19, 2012 21.01 21.01 20.56 20.83 600 -0.34(-1.61%)
Jul 18, 2012 20.93 21.17 20.93 21.17 700 +0.49(+2.37%)
Jul 17, 2012 20.56 21.10 19.38 20.68 1,801 -0.79(-3.67%)
Jul 16, 2012 20.90 21.47 20.58 21.47 2,599 +1.74(+8.81%)
Jul 13, 2012 20.22 20.25 19.73 19.73 1,100 -0.52(-2.57%)
Jul 12, 2012 20.25 20.25 20.25 20.25 100 -0.35(-1.70%)
Jul 11, 2012 20.55 20.60 20.07 20.60 600 +0.30(+1.48%)
Jul 10, 2012 20.30 20.30 20.30 20.30 100 +0.30(+1.50%)
Jul 09, 2012 20.00 20.00 20.00 20.00 500 +0.00(+0.00%)
Jul 06, 2012 20.00 20.00 20.00 20.00 500 -0.20(-0.99%)
Jul 05, 2012 20.20 20.20 19.85 20.20 1,174 +0.00(+0.00%)
Jul 03, 2012 20.20 20.20 20.20 20.20 600 +0.70(+3.59%)
Jul 02, 2012 19.50 19.50 19.50 19.50 100 -0.70(-3.46%)
Jun 29, 2012 19.81 20.20 19.81 20.20 200 -0.04(-0.21%)
Jun 28, 2012 20.00 20.24 20.00 20.24 326 +0.58(+2.95%)
Jun 27, 2012 19.66 19.66 19.66 19.66 200 -0.14(-0.71%)
Jun 26, 2012 19.80 19.80 19.80 19.80 100 -0.11(-0.55%)
Jun 25, 2012 19.06 20.69 19.06 19.91 3,200 +0.16(+0.81%)
Jun 22, 2012 20.05 20.05 19.75 19.75 500 -0.75(-3.66%)
Jun 21, 2012 20.98 20.98 20.50 20.50 1,000 -0.01(-0.05%)
Jun 20, 2012 20.42 20.88 20.42 20.51 800 +0.99(+5.07%)
Jun 19, 2012 18.91 19.69 18.91 19.52 1,100 +0.29(+1.51%)
Jun 18, 2012 18.73 19.23 18.73 19.23 600 +0.30(+1.58%)
Jun 15, 2012 19.05 19.05 18.74 18.93 960 -0.32(-1.66%)
Jun 14, 2012 18.92 19.25 18.92 19.25 800 -0.09(-0.47%)
Jun 13, 2012 18.71 19.34 18.71 19.34 800 +0.62(+3.31%)
Jun 12, 2012 18.67 18.72 18.67 18.72 800 +0.00(+0.00%)
Jun 11, 2012 18.25 18.72 18.25 18.72 700 +1.25(+7.16%)
Jun 07, 2012 17.47 17.47 17.47 17.47 0 -0.87(-4.74%)
Jun 06, 2012 17.56 19.69 17.56 18.34 2,305 +0.34(+1.89%)
Jun 05, 2012 18.62 18.62 18.00 18.00 1,200 -0.00(-0.00%)
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.