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

Federal Agricultural Mortgage Corp (NY: AGM )

187.24 -6.98 (-3.59%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Oct 29, 2010 8.422 8.464 8.274 8.281 119,933 -0.18(-2.08%)
Oct 28, 2010 8.809 8.830 8.380 8.457 153,461 -0.27(-3.06%)
Oct 27, 2010 8.746 8.901 8.584 8.725 122,481 -0.04(-0.48%)
Oct 25, 2010 8.915 9.077 8.718 8.767 159,361 -0.06(-0.72%)
Oct 22, 2010 8.858 8.943 8.711 8.830 86,096 -0.01(-0.08%)
Oct 21, 2010 9.126 9.302 8.654 8.837 177,028 -0.15(-1.72%)
Oct 20, 2010 8.746 9.062 8.584 8.992 136,349 +0.34(+3.90%)
Oct 19, 2010 8.992 9.217 8.549 8.654 173,580 -0.54(-5.89%)
Oct 18, 2010 8.964 9.210 8.816 9.196 135,390 +0.34(+3.90%)
Oct 15, 2010 9.471 9.471 8.830 8.851 250,106 -0.49(-5.20%)
Oct 14, 2010 9.316 9.773 9.126 9.337 379,871 +0.13(+1.45%)
Oct 13, 2010 9.639 10.08 9.154 9.203 509,103 -0.25(-2.61%)
Oct 12, 2010 8.767 9.562 8.711 9.449 311,141 +0.68(+7.79%)
Oct 11, 2010 8.281 8.809 8.239 8.767 319,005 +0.58(+7.14%)
Oct 08, 2010 8.183 8.260 7.529 8.183 266,182 +0.60(+7.89%)
Oct 07, 2010 7.641 7.641 7.458 7.585 271 +0.04(+0.56%)
Oct 06, 2010 7.423 7.571 7.346 7.543 76,637 +0.09(+1.23%)
Oct 05, 2010 7.423 7.472 7.149 7.451 145,617 +0.13(+1.83%)
Oct 04, 2010 7.303 7.409 7.261 7.318 126,283 -0.02(-0.29%)
Oct 01, 2010 7.339 7.796 7.318 7.339 258,932 -0.28(-3.63%)
Sep 30, 2010 7.615 7.796 7.536 7.615 8,696 +0.02(+0.22%)
Sep 29, 2010 7.705 7.789 7.522 7.599 140,517 -0.16(-2.09%)
Sep 28, 2010 7.761 7.796 7.437 7.761 2,632 +0.17(+2.22%)
Sep 27, 2010 7.697 7.754 7.493 7.592 91,856 -0.12(-1.55%)
Sep 24, 2010 7.550 7.757 7.536 7.712 134,009 +0.32(+4.38%)
Sep 23, 2010 7.662 7.782 7.380 7.388 528 -0.33(-4.28%)
Sep 22, 2010 7.838 7.972 7.669 7.719 119,086 -0.18(-2.32%)
Sep 21, 2010 7.775 8.106 7.775 7.902 107,332 +0.13(+1.72%)
Sep 20, 2010 7.697 7.859 7.564 7.768 152,431 +0.12(+1.56%)
Sep 17, 2010 7.648 7.993 7.648 7.648 214,089 -0.44(-5.40%)
Sep 15, 2010 7.937 8.274 7.873 8.084 114,914 +0.07(+0.88%)
Sep 14, 2010 7.852 8.084 7.676 8.014 216,744 +0.13(+1.70%)
Sep 13, 2010 7.458 7.916 7.458 7.880 209,154 +0.54(+7.38%)
Sep 10, 2010 7.353 7.598 7.255 7.339 146,581 +0.04(+0.58%)
Sep 09, 2010 7.465 7.514 7.171 7.297 223,405 +0.00(+0.00%)
Sep 08, 2010 7.304 7.493 7.143 7.297 299,769 +0.00(+0.00%)
Sep 07, 2010 7.962 7.962 7.206 7.297 3,575 -0.69(-8.60%)
Sep 03, 2010 7.752 8.046 7.598 7.983 214,579 +0.42(+5.56%)
Sep 02, 2010 7.563 7.605 7.374 7.563 215 -0.01(-0.09%)
Sep 01, 2010 7.829 8.095 7.507 7.570 242,685 -0.08(-1.10%)
Aug 31, 2010 7.731 7.997 7.577 7.654 135,829 -0.22(-2.84%)
Aug 30, 2010 8.228 8.312 7.794 7.878 107,798 -0.43(-5.22%)
Aug 27, 2010 8.312 8.333 7.766 8.312 135,117 +0.44(+5.60%)
Aug 26, 2010 7.759 8.060 7.675 7.871 304 +0.20(+2.55%)
Aug 25, 2010 7.563 7.703 7.241 7.675 301 +0.01(+0.18%)
Aug 24, 2010 7.661 7.773 7.303 7.661 1,222 -0.11(-1.44%)
Aug 23, 2010 8.718 8.781 7.752 7.773 360,346 -0.82(-9.54%)
Aug 20, 2010 8.620 8.697 8.341 8.592 189,159 -0.10(-1.13%)
Aug 19, 2010 9.117 9.222 8.683 8.690 454 -0.50(-5.48%)
Aug 18, 2010 9.544 9.544 9.159 9.194 4,732 -0.22(-2.31%)
Aug 17, 2010 9.264 9.551 9.243 9.411 725 +0.29(+3.15%)
Aug 16, 2010 9.075 9.313 9.047 9.124 151,151 +0.04(+0.39%)
Aug 13, 2010 9.089 9.278 8.928 9.089 176,430 -0.04(-0.46%)
Aug 12, 2010 8.900 9.376 8.795 9.131 181 +0.14(+1.56%)
Aug 11, 2010 9.313 9.593 8.963 8.991 345,651 -0.71(-7.36%)
Aug 10, 2010 10.14 10.14 9.320 9.705 562 -1.67(-14.66%)
Aug 09, 2010 11.02 11.41 10.93 11.37 198,978 +0.46(+4.24%)
Aug 06, 2010 10.91 10.94 10.50 10.91 150,684 +0.15(+1.37%)
Aug 05, 2010 10.63 10.87 10.57 10.76 103,141 +0.03(+0.26%)
Aug 04, 2010 10.57 10.80 10.48 10.73 126,741 +0.28(+2.68%)
Aug 03, 2010 10.72 10.77 10.43 10.45 172,592 -0.38(-3.49%)
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.