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

Federal Agricultural Mortgage Corp (NY: AGM )

178.33 +0.06 (+0.03%)
Streaming Delayed Price Updated: 2:35 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 (%)
Oct 31, 2008 2.637 4.025 2.547 4.025 0 +1.48(+58.47%)
Oct 30, 2008 2.567 2.706 2.450 2.540 267,036 +0.15(+6.40%)
Oct 29, 2008 2.019 2.463 1.978 2.387 554,407 +0.33(+16.22%)
Oct 28, 2008 2.276 2.415 1.804 2.054 305,721 -0.03(-1.33%)
Oct 27, 2008 2.082 2.456 2.068 2.082 293,261 -0.37(-15.25%)
Oct 24, 2008 2.082 2.456 1.853 2.456 0 +0.12(+5.36%)
Oct 23, 2008 3.157 3.303 2.255 2.332 728,805 -0.89(-27.59%)
Oct 22, 2008 3.324 3.365 3.157 3.220 209,392 -0.11(-3.33%)
Oct 21, 2008 3.449 3.504 3.123 3.331 215,809 -0.24(-6.80%)
Oct 20, 2008 3.574 3.865 3.331 3.574 148,912 +0.28(+8.42%)
Oct 17, 2008 3.601 3.715 3.296 3.296 0 -0.31(-8.65%)
Oct 16, 2008 3.830 3.830 3.435 3.608 494,026 +0.09(+2.56%)
Oct 15, 2008 4.059 4.233 3.352 3.518 516,013 -0.75(-17.56%)
Oct 14, 2008 4.871 5.336 3.851 4.268 741,752 -0.07(-1.60%)
Oct 13, 2008 4.219 4.510 3.817 4.337 565,901 +0.89(+25.75%)
Oct 10, 2008 2.859 3.553 2.706 3.449 0 +0.06(+1.84%)
Oct 09, 2008 4.885 5.114 2.998 3.386 519,140 -1.37(-28.86%)
Oct 08, 2008 5.135 5.170 4.198 4.760 619,386 -0.37(-7.30%)
Oct 07, 2008 6.315 6.925 4.906 5.135 533,387 -1.11(-17.78%)
Oct 06, 2008 5.551 7.355 5.551 6.245 1,025,585 +0.55(+9.62%)
Oct 03, 2008 5.655 7.626 5.253 5.697 0 +0.60(+11.70%)
Oct 02, 2008 4.927 5.551 4.719 5.100 978,975 +0.39(+8.25%)
Oct 01, 2008 3.588 4.857 3.324 4.712 1,505,192 +1.87(+65.61%)
Sep 30, 2008 2.089 3.053 2.089 2.845 524,418 +0.24(+9.33%)
Sep 29, 2008 2.498 2.637 1.735 2.602 752,213 +0.62(+31.12%)
Sep 26, 2008 2.935 3.032 1.582 1.985 0 -1.28(-39.15%)
Sep 25, 2008 3.817 4.268 2.984 3.261 1,061,229 -0.38(-10.48%)
Sep 24, 2008 5.357 5.357 3.428 3.643 952,927 -1.03(-21.99%)
Sep 23, 2008 5.857 5.857 4.510 4.670 679,370 -0.46(-9.05%)
Sep 22, 2008 11.91 14.43 5.010 5.135 1,041,823 -7.44(-59.16%)
Sep 19, 2008 10.26 12.57 10.26 12.57 470,664 +2.64(+26.54%)
Sep 18, 2008 7.466 10.17 7.369 9.937 281,070 +2.62(+35.86%)
Sep 17, 2008 6.974 7.453 6.391 7.314 250,719 -0.28(-3.66%)
Sep 16, 2008 8.827 9.194 5.988 7.591 993,050 -1.61(-17.50%)
Sep 15, 2008 10.11 11.05 8.834 9.201 610,477 -2.29(-19.93%)
Sep 12, 2008 16.50 16.50 11.28 11.49 0 -5.69(-33.12%)
Sep 11, 2008 19.12 19.12 17.08 17.18 131,284 -2.20(-11.35%)
Sep 10, 2008 19.44 19.77 19.27 19.38 111,417 +0.22(+1.16%)
Sep 09, 2008 20.13 20.43 19.16 19.16 97,250 -1.21(-5.93%)
Sep 08, 2008 19.81 20.44 19.59 20.37 86,074 +1.15(+5.99%)
Sep 05, 2008 19.53 19.62 18.92 19.21 0 -0.25(-1.28%)
Sep 04, 2008 20.28 20.28 19.46 19.46 24,517 -0.98(-4.79%)
Sep 03, 2008 20.26 20.47 19.91 20.44 109,632 +0.20(+0.99%)
Sep 02, 2008 21.09 21.09 19.83 20.24 59,209 -0.09(-0.44%)
Aug 29, 2008 20.32 20.47 19.95 20.33 0 -0.06(-0.27%)
Aug 28, 2008 20.31 20.55 20.28 20.39 47,604 -0.08(-0.37%)
Aug 27, 2008 20.07 20.76 19.87 20.46 75,792 +0.31(+1.52%)
Aug 26, 2008 19.92 20.32 19.76 20.16 15,478 +0.09(+0.45%)
Aug 25, 2008 20.48 20.69 19.60 20.07 40,495 -0.51(-2.46%)
Aug 22, 2008 20.39 20.71 20.33 20.57 0 +0.27(+1.33%)
Aug 21, 2008 20.28 20.55 20.05 20.30 25,276 -0.24(-1.15%)
Aug 20, 2008 20.75 21.07 20.37 20.54 36,533 -0.22(-1.04%)
Aug 19, 2008 21.55 21.66 20.59 20.75 39,144 -0.91(-4.20%)
Aug 18, 2008 21.95 22.24 21.52 21.66 53,456 -0.10(-0.45%)
Aug 15, 2008 22.13 22.21 21.37 21.76 0 -0.03(-0.13%)
Aug 14, 2008 21.55 22.02 21.33 21.79 63,107 +0.08(+0.35%)
Aug 13, 2008 21.72 22.02 21.56 21.71 65,776 -0.17(-0.79%)
Aug 12, 2008 22.12 22.38 21.72 21.89 63,567 -0.33(-1.47%)
Aug 11, 2008 20.64 22.38 20.64 22.21 107,561 +1.46(+7.06%)
Aug 08, 2008 20.47 21.26 20.36 20.75 77,545 +0.41(+2.01%)
Aug 07, 2008 20.37 20.67 19.98 20.34 50,226 -0.12(-0.58%)
Aug 06, 2008 20.30 20.48 20.12 20.46 38,909 +0.01(+0.03%)
Aug 05, 2008 20.46 20.47 20.08 20.45 56,002 +0.15(+0.75%)
Aug 04, 2008 20.62 20.62 19.76 20.30 60,631 -0.15(-0.75%)
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.