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 1.879 1.989 1.810 1.845 166,865 +0.03(+1.52%)
Mar 30, 2009 1.872 1.913 1.769 1.817 119,028 -0.07(-3.65%)
Mar 26, 2009 1.941 2.065 1.886 1.886 428,072 -0.01(-0.72%)
Mar 25, 2009 1.969 2.010 1.790 1.900 141,109 -0.03(-1.43%)
Mar 24, 2009 1.755 2.024 1.755 1.927 71,916 -0.12(-6.04%)
Mar 23, 2009 2.024 2.051 1.962 2.051 180,347 +0.12(+6.05%)
Mar 20, 2009 1.927 1.934 1.776 1.934 211,236 +0.01(+0.72%)
Mar 19, 2009 2.175 2.237 1.872 1.920 303,520 -0.13(-6.38%)
Mar 18, 2009 2.003 2.127 1.962 2.051 283,070 +0.02(+1.02%)
Mar 17, 2009 1.975 2.168 1.790 2.031 294,370 -0.28(-11.94%)
Mar 16, 2009 2.430 2.499 2.237 2.306 190,910 -0.08(-3.18%)
Mar 13, 2009 2.450 2.554 2.223 2.382 0 -0.04(-1.70%)
Mar 12, 2009 2.106 2.457 1.941 2.423 810,046 +0.30(+14.29%)
Mar 11, 2009 2.072 2.196 2.044 2.120 95,715 +0.06(+2.67%)
Mar 10, 2009 1.858 2.065 1.838 2.065 256,113 +0.31(+17.65%)
Mar 09, 2009 1.666 1.810 1.661 1.755 95,573 +0.05(+2.82%)
Mar 06, 2009 1.783 1.858 1.652 1.707 0 -0.07(-3.88%)
Mar 05, 2009 1.962 2.003 1.755 1.776 155,305 -0.26(-12.84%)
Mar 04, 2009 2.127 2.203 1.907 2.037 287,400 -0.21(-9.20%)
Mar 02, 2009 2.443 2.471 2.216 2.244 426,550 -0.21(-8.68%)
Feb 27, 2009 2.622 2.650 2.423 2.457 0 -0.20(-7.51%)
Feb 26, 2009 2.726 2.925 2.574 2.657 201,762 -0.06(-2.28%)
Feb 25, 2009 2.616 2.774 2.561 2.719 151,891 +0.08(+2.86%)
Feb 24, 2009 2.416 2.643 2.354 2.643 139,144 +0.28(+11.63%)
Feb 23, 2009 2.519 2.519 2.368 2.368 99,500 -0.16(-6.27%)
Feb 20, 2009 2.485 2.574 2.354 2.526 0 -0.04(-1.61%)
Feb 19, 2009 2.684 2.843 2.519 2.567 158,558 -0.17(-6.05%)
Feb 18, 2009 2.650 2.767 2.581 2.733 172,857 +0.12(+4.47%)
Feb 17, 2009 2.726 2.753 2.609 2.616 158,033 -0.30(-10.17%)
Feb 13, 2009 2.795 2.994 2.705 2.912 0 +0.11(+3.93%)
Feb 12, 2009 2.739 2.836 2.616 2.801 84,802 +0.04(+1.50%)
Feb 11, 2009 2.657 2.843 2.609 2.760 83,193 +0.12(+4.43%)
Feb 10, 2009 2.815 3.001 2.629 2.643 352,122 -0.21(-7.47%)
Feb 09, 2009 2.616 2.898 2.616 2.856 186,210 +0.19(+7.24%)
Feb 06, 2009 2.519 2.788 2.478 2.664 0 +0.13(+5.16%)
Feb 05, 2009 2.278 2.595 2.230 2.533 319,035 +0.20(+8.55%)
Feb 04, 2009 2.375 2.423 2.320 2.333 169,984 -0.05(-2.02%)
Feb 03, 2009 2.416 2.457 2.306 2.382 184,572 -0.01(-0.57%)
Feb 02, 2009 2.244 2.423 2.196 2.395 566,109 +0.11(+4.82%)
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%)
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.