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

Federal Agricultural Mortgage Corp (NY: AGM )

191.03 +1.94 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.452 3.514 3.272 3.348 541,741 -0.15(-4.17%)
Jun 29, 2009 3.563 3.681 3.452 3.493 509,023 +0.07(+2.02%)
Jun 26, 2009 3.958 3.972 3.376 3.424 2,772,739 -0.55(-13.94%)
Jun 25, 2009 3.916 4.013 3.778 3.979 1,316,058 +0.49(+13.89%)
Jun 24, 2009 3.175 3.577 3.126 3.493 544,412 +0.37(+12.00%)
Jun 23, 2009 3.043 3.188 3.015 3.119 239,412 +0.07(+2.27%)
Jun 22, 2009 3.285 3.285 3.029 3.050 334,026 -0.24(-7.37%)
Jun 19, 2009 3.459 3.500 3.292 3.292 222,263 -0.11(-3.26%)
Jun 18, 2009 3.362 3.583 3.341 3.403 175,048 -0.01(-0.41%)
Jun 17, 2009 3.438 3.535 3.195 3.417 277,528 -0.03(-0.80%)
Jun 16, 2009 3.604 3.708 3.431 3.445 226,173 -0.12(-3.31%)
Jun 15, 2009 3.694 3.805 3.486 3.563 254,037 -0.17(-4.46%)
Jun 12, 2009 3.743 3.923 3.715 3.729 339,100 -0.06(-1.47%)
Jun 11, 2009 3.916 3.965 3.778 3.785 405,120 -0.12(-3.02%)
Jun 10, 2009 4.055 4.069 3.840 3.902 378,471 -0.06(-1.40%)
Jun 09, 2009 4.020 4.159 3.916 3.958 326,488 -0.06(-1.38%)
Jun 08, 2009 3.923 4.069 3.895 4.013 326,068 -0.02(-0.52%)
Jun 05, 2009 4.159 4.214 3.958 4.034 286,008 -0.08(-1.86%)
Jun 04, 2009 4.020 4.124 3.972 4.110 176,524 +0.10(+2.60%)
Jun 03, 2009 3.958 4.110 3.923 4.006 220,402 -0.05(-1.20%)
Jun 02, 2009 4.159 4.221 3.916 4.055 405,793 -0.12(-2.82%)
Jun 01, 2009 4.498 4.498 4.027 4.173 596,478 -0.16(-3.68%)
May 29, 2009 4.339 4.498 4.145 4.332 620,374 +0.18(+4.34%)
May 28, 2009 3.888 4.228 3.708 4.152 642,498 +0.38(+10.11%)
May 27, 2009 4.159 4.183 3.667 3.771 464,948 -0.35(-8.42%)
May 26, 2009 3.785 4.270 3.708 4.117 485,563 +0.24(+6.07%)
May 22, 2009 4.159 4.263 3.840 3.882 686,731 -0.26(-6.35%)
May 21, 2009 4.117 4.311 4.020 4.145 408,569 -0.03(-0.66%)
May 20, 2009 4.485 4.679 4.159 4.173 596,871 -0.28(-6.23%)
May 19, 2009 4.672 4.859 4.401 4.450 665,422 -0.36(-7.49%)
May 18, 2009 4.401 4.991 4.207 4.810 985,157 +0.50(+11.58%)
May 15, 2009 4.187 4.769 4.089 4.311 797,685 +0.01(+0.32%)
May 14, 2009 4.914 4.914 3.951 4.297 2,003,783 -0.68(-13.65%)
May 13, 2009 5.025 5.774 4.783 4.977 3,437,383 -0.38(-7.12%)
May 12, 2009 4.124 5.808 4.124 5.358 10,923,801 +2.85(+113.54%)
May 11, 2009 2.724 2.724 2.433 2.509 326,344 -0.12(-4.49%)
May 08, 2009 2.592 2.696 2.502 2.627 287,214 +0.04(+1.61%)
May 07, 2009 2.925 3.057 2.377 2.585 545,758 -0.40(-13.26%)
May 06, 2009 2.634 3.057 2.634 2.980 1,002,474 +0.49(+19.78%)
May 05, 2009 2.128 2.530 2.079 2.488 650,158 +0.36(+16.94%)
May 04, 2009 2.059 2.128 2.052 2.128 178,055 +0.09(+4.42%)
May 01, 2009 2.190 2.190 2.038 2.038 131,078 -0.15(-6.96%)
Apr 30, 2009 2.183 2.204 2.114 2.190 127,519 +0.01(+0.64%)
Apr 29, 2009 2.079 2.183 2.038 2.176 114,579 +0.10(+4.67%)
Apr 28, 2009 2.031 2.079 1.955 2.079 89,513 +0.08(+3.81%)
Apr 27, 2009 2.038 2.149 1.989 2.003 113,614 -0.06(-3.02%)
Apr 24, 2009 2.066 2.135 2.024 2.066 150,421 +0.03(+1.36%)
Apr 23, 2009 2.107 2.107 2.010 2.038 201,542 -0.10(-4.85%)
Apr 22, 2009 2.398 2.398 2.114 2.142 290,064 +0.02(+0.98%)
Apr 21, 2009 1.975 2.121 1.941 2.121 175,762 +0.10(+5.15%)
Apr 20, 2009 2.183 2.253 1.975 2.017 208,235 -0.21(-9.63%)
Apr 17, 2009 2.114 2.253 2.038 2.232 291,469 +0.13(+6.27%)
Apr 16, 2009 2.149 2.149 2.010 2.100 204,310 +0.01(+0.66%)
Apr 15, 2009 2.010 2.142 2.010 2.086 176,420 +0.08(+3.79%)
Apr 14, 2009 2.142 2.142 2.010 2.010 207,922 -0.09(-4.29%)
Apr 13, 2009 2.010 2.253 2.010 2.100 303,749 +0.06(+2.71%)
Apr 09, 2009 2.031 2.045 1.858 2.045 259,311 +0.14(+7.27%)
Apr 08, 2009 1.871 1.941 1.865 1.906 53,132 +0.06(+3.00%)
Apr 07, 2009 1.899 1.934 1.844 1.851 98,644 -0.08(-4.30%)
Apr 06, 2009 1.858 1.955 1.816 1.934 112,394 +0.02(+1.09%)
Apr 03, 2009 1.948 1.982 1.871 1.913 121,201 -0.03(-1.78%)
Apr 02, 2009 2.079 2.183 1.906 1.948 280,628 +0.06(+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.