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 (%)
Mar 31, 2009 1.877 1.987 1.808 1.843 167,053 +0.03(+1.52%)
Mar 30, 2009 1.870 1.911 1.767 1.815 119,161 -0.07(-3.65%)
Mar 26, 2009 1.939 2.063 1.884 1.884 428,553 -0.01(-0.72%)
Mar 25, 2009 1.966 2.008 1.788 1.898 141,268 -0.03(-1.43%)
Mar 24, 2009 1.753 2.021 1.753 1.925 71,997 -0.12(-6.04%)
Mar 23, 2009 2.021 2.049 1.959 2.049 180,550 +0.12(+6.05%)
Mar 20, 2009 1.925 1.932 1.774 1.932 211,474 +0.01(+0.72%)
Mar 19, 2009 2.173 2.234 1.870 1.918 303,862 -0.13(-6.38%)
Mar 18, 2009 2.001 2.124 1.959 2.049 283,388 +0.02(+1.02%)
Mar 17, 2009 1.973 2.166 1.788 2.028 294,701 -0.28(-11.94%)
Mar 16, 2009 2.427 2.496 2.234 2.303 191,124 -0.08(-3.18%)
Mar 13, 2009 2.448 2.551 2.221 2.379 0 -0.04(-1.70%)
Mar 12, 2009 2.104 2.454 1.939 2.420 810,957 +0.30(+14.29%)
Mar 11, 2009 2.069 2.193 2.042 2.118 95,823 +0.06(+2.67%)
Mar 10, 2009 1.856 2.063 1.836 2.063 256,401 +0.31(+17.65%)
Mar 09, 2009 1.664 1.808 1.659 1.753 95,680 +0.05(+2.82%)
Mar 06, 2009 1.781 1.856 1.650 1.705 0 -0.07(-3.88%)
Mar 05, 2009 1.959 2.001 1.753 1.774 155,479 -0.26(-12.84%)
Mar 04, 2009 2.124 2.200 1.904 2.035 287,723 -0.21(-9.20%)
Mar 02, 2009 2.441 2.468 2.214 2.241 427,029 -0.21(-8.68%)
Feb 27, 2009 2.620 2.647 2.420 2.454 0 -0.20(-7.51%)
Feb 26, 2009 2.723 2.922 2.571 2.654 201,989 -0.06(-2.28%)
Feb 25, 2009 2.613 2.771 2.558 2.716 152,061 +0.08(+2.86%)
Feb 24, 2009 2.413 2.640 2.351 2.640 139,300 +0.28(+11.63%)
Feb 23, 2009 2.516 2.516 2.365 2.365 99,612 -0.16(-6.27%)
Feb 20, 2009 2.482 2.571 2.351 2.523 0 -0.04(-1.61%)
Feb 19, 2009 2.681 2.840 2.516 2.565 158,736 -0.17(-6.05%)
Feb 18, 2009 2.647 2.764 2.578 2.730 173,051 +0.12(+4.47%)
Feb 17, 2009 2.723 2.750 2.606 2.613 158,211 -0.30(-10.17%)
Feb 13, 2009 2.791 2.991 2.702 2.908 0 +0.11(+3.93%)
Feb 12, 2009 2.736 2.833 2.613 2.798 84,897 +0.04(+1.50%)
Feb 11, 2009 2.654 2.840 2.606 2.757 83,287 +0.12(+4.43%)
Feb 10, 2009 2.812 2.998 2.626 2.640 352,518 -0.21(-7.47%)
Feb 09, 2009 2.613 2.895 2.613 2.853 186,419 +0.19(+7.24%)
Feb 06, 2009 2.516 2.785 2.475 2.661 0 +0.13(+5.16%)
Feb 05, 2009 2.276 2.592 2.228 2.530 319,394 +0.20(+8.55%)
Feb 04, 2009 2.372 2.420 2.317 2.331 170,175 -0.05(-2.02%)
Feb 03, 2009 2.413 2.454 2.303 2.379 184,780 -0.01(-0.57%)
Feb 02, 2009 2.241 2.420 2.193 2.393 566,745 +0.11(+4.82%)
Jan 30, 2009 2.351 2.503 2.262 2.283 0 -0.06(-2.64%)
Jan 29, 2009 2.427 2.503 2.338 2.345 847,855 -0.22(-8.58%)
Jan 28, 2009 2.331 2.585 2.317 2.565 530,887 +0.32(+14.07%)
Jan 27, 2009 2.248 2.303 2.166 2.248 253,390 +0.01(+0.62%)
Jan 26, 2009 2.207 2.283 2.179 2.234 326,359 +0.06(+2.85%)
Jan 23, 2009 2.111 2.241 2.014 2.173 175,509 +0.02(+0.96%)
Jan 22, 2009 2.207 2.255 2.131 2.152 155,308 -0.17(-7.12%)
Jan 21, 2009 2.097 2.331 2.097 2.317 170,620 +0.22(+10.49%)
Jan 20, 2009 2.200 2.241 2.097 2.097 168,445 -0.15(-6.73%)
Jan 16, 2009 2.420 2.427 2.200 2.248 0 -0.10(-4.11%)
Jan 15, 2009 2.400 2.516 2.138 2.345 381,748 -0.06(-2.57%)
Jan 14, 2009 2.510 2.626 2.406 2.406 211,215 -0.16(-6.17%)
Jan 13, 2009 2.565 2.675 2.516 2.565 164,881 +0.08(+3.04%)
Jan 12, 2009 2.709 2.716 2.482 2.489 237,320 -0.23(-8.59%)
Jan 09, 2009 2.846 2.922 2.681 2.723 140,959 -0.11(-3.88%)
Jan 08, 2009 2.750 2.922 2.620 2.833 217,630 +0.06(+2.23%)
Jan 07, 2009 2.922 2.922 2.723 2.771 236,005 -0.21(-6.93%)
Jan 06, 2009 2.867 3.073 2.688 2.977 384,345 +0.20(+7.18%)
Jan 05, 2009 2.681 2.812 2.544 2.778 333,464 +0.12(+4.66%)
Jan 02, 2009 2.448 2.688 2.438 2.654 0 +0.25(+10.29%)
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.