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 1.879 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.