Skip to main content

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

Historical Prices

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.