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 (%)
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.