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

Federal Agricultural Mortgage Corp (NY: AGM )

185.24 -8.98 (-4.62%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Jul 30, 2010 10.45 10.67 10.14 10.45 178,809 -0.06(-0.53%)
Jul 29, 2010 10.66 10.86 10.15 10.51 238,542 -0.03(-0.33%)
Jul 28, 2010 10.99 11.16 10.49 10.54 238,160 -0.45(-4.07%)
Jul 27, 2010 11.32 11.41 10.96 10.99 236,979 -0.18(-1.63%)
Jul 26, 2010 10.87 11.32 10.84 11.17 208,610 +0.25(+2.31%)
Jul 23, 2010 10.65 10.95 10.39 10.92 283,310 +0.31(+2.97%)
Jul 22, 2010 10.11 10.63 10.04 10.60 340,823 +0.68(+6.84%)
Jul 21, 2010 10.07 10.49 9.862 9.925 500,828 -0.08(-0.77%)
Jul 20, 2010 9.408 10.02 9.254 10.00 411,205 +0.28(+2.88%)
Jul 19, 2010 9.373 9.772 9.163 9.723 401,626 +0.43(+4.59%)
Jul 16, 2010 9.296 9.953 9.254 9.296 384,778 -0.75(-7.45%)
Jul 15, 2010 10.23 10.30 9.639 10.04 399,949 -0.14(-1.37%)
Jul 14, 2010 10.49 10.55 10.10 10.18 278,362 -0.27(-2.61%)
Jul 13, 2010 10.46 10.59 9.932 10.46 1,195 +0.51(+5.13%)
Jul 12, 2010 10.18 10.27 9.779 9.946 367,430 -0.17(-1.66%)
Jul 09, 2010 10.11 10.14 9.303 10.11 334,006 +0.64(+6.72%)
Jul 08, 2010 9.478 9.800 9.205 9.478 378,905 -0.13(-1.38%)
Jul 07, 2010 9.611 9.625 8.708 9.611 441,355 +0.87(+10.01%)
Jul 06, 2010 8.736 9.688 8.638 8.736 610 -0.57(-6.16%)
Jul 02, 2010 9.310 9.744 9.156 9.310 322,422 -0.26(-2.70%)
Jul 01, 2010 9.716 9.960 9.142 9.569 564,737 -0.24(-2.49%)
Jun 30, 2010 9.813 10.25 9.408 9.813 957 +0.21(+2.19%)
Jun 29, 2010 10.32 10.37 9.464 9.604 560,169 -1.29(-11.82%)
Jun 25, 2010 10.89 11.17 10.31 10.89 2,231,147 +0.49(+4.71%)
Jun 24, 2010 10.74 10.84 10.32 10.40 386,240 -0.31(-2.87%)
Jun 23, 2010 10.77 10.90 10.43 10.71 441,192 -0.06(-0.58%)
Jun 22, 2010 10.83 11.18 10.69 10.77 545,862 +0.03(+0.26%)
Jun 21, 2010 11.32 11.47 10.67 10.74 491,844 -0.24(-2.23%)
Jun 18, 2010 10.99 11.30 10.78 10.99 443,237 -0.03(-0.25%)
Jun 17, 2010 11.21 11.52 10.85 11.02 508,089 -0.09(-0.82%)
Jun 16, 2010 10.58 11.20 10.33 11.11 590,323 +0.47(+4.40%)
Jun 15, 2010 10.23 10.64 10.04 10.64 292,989 +0.48(+4.68%)
Jun 14, 2010 9.618 10.44 9.548 10.16 459,288 +0.56(+5.83%)
Jun 11, 2010 9.513 10.03 9.429 9.604 493,212 -0.02(-0.22%)
Jun 10, 2010 9.792 9.792 9.360 9.625 383,923 +0.36(+3.83%)
Jun 09, 2010 9.764 9.883 9.193 9.269 361,417 -0.40(-4.11%)
Jun 08, 2010 9.680 10.09 9.353 9.666 434,320 +0.20(+2.14%)
Jun 07, 2010 10.28 10.44 9.339 9.464 559,679 -0.64(-6.34%)
Jun 04, 2010 10.11 10.71 10.01 10.11 398,672 -0.66(-6.09%)
Jun 03, 2010 10.82 11.05 10.64 10.76 387,977 +0.14(+1.31%)
Jun 02, 2010 10.18 10.64 10.07 10.62 316,315 +0.47(+4.60%)
Jun 01, 2010 10.87 11.15 10.15 10.15 486,487 -0.98(-8.77%)
May 28, 2010 11.13 11.65 10.87 11.13 580,469 +0.17(+1.53%)
May 27, 2010 9.938 11.02 9.876 10.96 640,288 +1.11(+11.25%)
May 26, 2010 10.15 10.47 9.799 9.855 511,125 +0.01(+0.07%)
May 25, 2010 9.116 9.869 8.809 9.848 525,924 +0.19(+1.95%)
May 24, 2010 10.01 10.45 9.590 9.659 622,071 -0.52(-5.07%)
May 21, 2010 9.227 10.40 9.039 10.18 845,583 +0.74(+7.83%)
May 20, 2010 9.325 9.722 9.262 9.436 771,554 -1.02(-9.73%)
May 19, 2010 10.45 10.92 10.01 10.45 717,021 -0.13(-1.19%)
May 18, 2010 12.06 12.12 10.39 10.58 1,112,166 -1.14(-9.75%)
May 17, 2010 12.63 12.73 11.35 11.72 638,932 -0.70(-5.61%)
May 14, 2010 12.42 12.83 11.99 12.42 475,427 -0.29(-2.30%)
May 13, 2010 13.17 13.52 12.62 12.71 375,803 -0.36(-2.77%)
May 12, 2010 12.36 13.21 12.16 13.07 707,419 +0.86(+7.08%)
May 11, 2010 13.44 13.44 12.03 12.21 1,278,743 -2.29(-15.77%)
May 10, 2010 14.57 14.66 14.32 14.50 536,617 +1.14(+8.56%)
May 07, 2010 13.95 14.07 12.59 13.35 771,392 -0.38(-2.79%)
May 06, 2010 15.19 15.53 12.50 13.74 1,031,691 -0.33(-2.33%)
May 05, 2010 14.82 15.67 13.90 14.06 1,268,991 -2.01(-12.49%)
May 04, 2010 16.13 16.40 15.48 16.07 488,441 -0.33(-2.04%)
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.