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

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2009 2.354 2.505 2.265 2.285 0 -0.06(-2.64%)
Jan 29, 2009 2.430 2.505 2.340 2.347 846,903 -0.22(-8.58%)
Jan 28, 2009 2.333 2.588 2.320 2.567 530,291 +0.32(+14.07%)
Jan 27, 2009 2.251 2.306 2.168 2.251 253,105 +0.01(+0.62%)
Jan 26, 2009 2.209 2.285 2.182 2.237 325,993 +0.06(+2.85%)
Jan 23, 2009 2.113 2.244 2.017 2.175 175,312 +0.02(+0.96%)
Jan 22, 2009 2.209 2.258 2.134 2.154 155,133 -0.17(-7.12%)
Jan 21, 2009 2.099 2.333 2.099 2.320 170,429 +0.22(+10.49%)
Jan 20, 2009 2.203 2.244 2.099 2.099 168,255 -0.15(-6.73%)
Jan 16, 2009 2.423 2.430 2.203 2.251 0 -0.10(-4.11%)
Jan 15, 2009 2.402 2.519 2.141 2.347 381,320 -0.06(-2.57%)
Jan 14, 2009 2.512 2.629 2.409 2.409 210,978 -0.16(-6.17%)
Jan 13, 2009 2.567 2.678 2.519 2.567 164,696 +0.08(+3.04%)
Jan 12, 2009 2.712 2.719 2.485 2.492 237,053 -0.23(-8.59%)
Jan 09, 2009 2.850 2.925 2.684 2.726 140,801 -0.11(-3.88%)
Jan 08, 2009 2.753 2.925 2.622 2.836 217,386 +0.06(+2.23%)
Jan 07, 2009 2.925 2.925 2.726 2.774 235,740 -0.21(-6.93%)
Jan 06, 2009 2.870 3.077 2.691 2.980 383,913 +0.20(+7.18%)
Jan 05, 2009 2.684 2.815 2.547 2.781 333,090 +0.12(+4.66%)
Jan 02, 2009 2.450 2.691 2.441 2.657 0 +0.25(+10.29%)
Jan 01, 2009 2.478 2.684 2.388 2.409 0 +0.00(+0.00%)
Dec 31, 2008 2.478 2.684 2.388 2.409 439,497 -0.06(-2.51%)
Dec 30, 2008 2.581 2.746 2.409 2.471 259,486 -0.11(-4.27%)
Dec 29, 2008 2.678 2.925 2.478 2.581 174,251 +0.00(+0.00%)
Dec 26, 2008 2.478 2.671 2.478 2.581 0 +0.10(+4.17%)
Dec 24, 2008 2.533 2.533 2.409 2.478 50,477 -0.06(-2.17%)
Dec 23, 2008 2.678 2.753 2.402 2.533 146,627 -0.12(-4.42%)
Dec 22, 2008 2.753 2.925 2.443 2.650 217,030 -0.07(-2.53%)
Dec 19, 2008 2.622 2.891 2.609 2.719 299,554 +0.08(+2.86%)
Dec 18, 2008 2.753 2.925 2.616 2.643 206,636 -0.14(-4.95%)
Dec 17, 2008 3.097 3.111 2.781 2.781 262,851 -0.19(-6.48%)
Dec 16, 2008 2.258 3.132 2.258 2.973 942,310 +0.83(+38.46%)
Dec 15, 2008 2.354 2.382 2.086 2.148 92,840 -0.20(-8.50%)
Dec 12, 2008 2.179 2.347 2.079 2.347 0 +0.10(+4.28%)
Dec 11, 2008 2.471 2.471 2.237 2.251 149,751 -0.23(-9.17%)
Dec 10, 2008 2.567 2.671 2.437 2.478 177,032 -0.08(-3.23%)
Dec 09, 2008 2.767 2.781 2.512 2.561 216,510 -0.26(-9.27%)
Dec 08, 2008 2.918 3.015 2.512 2.822 345,035 +0.01(+0.49%)
Dec 05, 2008 2.629 2.870 2.512 2.808 0 +0.13(+4.88%)
Dec 04, 2008 2.856 3.256 2.588 2.678 295,114 -0.18(-6.27%)
Dec 03, 2008 2.650 2.891 2.478 2.856 216,090 +0.28(+10.67%)
Dec 02, 2008 2.443 3.042 2.395 2.581 272,049 +0.30(+12.95%)
Dec 01, 2008 3.049 3.049 2.285 2.285 357,639 -0.76(-25.06%)
Nov 28, 2008 3.091 3.139 2.960 3.049 250,033 -0.17(-5.34%)
Nov 26, 2008 2.134 3.442 2.072 3.221 794,940 +1.07(+49.52%)
Nov 25, 2008 2.237 2.361 2.072 2.154 310,471 +0.02(+0.97%)
Nov 24, 2008 2.203 2.388 1.893 2.134 427,702 +0.13(+6.53%)
Nov 21, 2008 1.831 2.003 1.735 2.003 280,858 +0.34(+20.75%)
Nov 20, 2008 1.927 2.024 1.638 1.659 330,640 -0.30(-15.14%)
Nov 19, 2008 2.148 2.223 1.796 1.955 375,487 -0.14(-6.58%)
Nov 18, 2008 2.189 2.347 2.065 2.092 308,889 -0.08(-3.80%)
Nov 17, 2008 2.499 2.519 2.161 2.175 255,994 -0.34(-13.66%)
Nov 14, 2008 2.698 2.836 2.499 2.519 0 -0.24(-8.73%)
Nov 13, 2008 2.705 2.925 2.519 2.760 520,897 +0.10(+3.89%)
Nov 12, 2008 3.132 3.132 2.492 2.657 489,292 -0.37(-12.27%)
Nov 11, 2008 3.331 3.614 3.029 3.029 510,111 -0.65(-17.60%)
Nov 10, 2008 4.233 4.467 3.442 3.676 396,287 -0.17(-4.30%)
Nov 07, 2008 3.476 4.371 3.476 3.841 0 +0.41(+12.05%)
Nov 06, 2008 3.793 4.151 3.373 3.428 578,415 -0.50(-12.78%)
Nov 05, 2008 5.162 5.162 3.855 3.930 862,804 -1.35(-25.55%)
Nov 04, 2008 4.715 5.782 4.653 5.279 906,715 +0.67(+14.65%)
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.