Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Agricultural Mortgage Corp (NY: AGM )

184.31 +0.96 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 1.835 1.942 1.768 1.801 170,892 +0.03(+1.51%)
Mar 30, 2009 1.828 1.868 1.727 1.774 121,900 -0.07(-3.65%)
Mar 26, 2009 1.895 2.016 1.842 1.842 438,402 -0.01(-0.72%)
Mar 25, 2009 1.922 1.963 1.747 1.855 144,514 -0.03(-1.43%)
Mar 24, 2009 1.714 1.976 1.714 1.882 73,652 -0.12(-6.04%)
Mar 23, 2009 1.976 2.003 1.915 2.003 184,699 +0.11(+6.05%)
Mar 20, 2009 1.882 1.889 1.734 1.889 216,333 +0.05(+2.55%)
Mar 19, 2009 2.086 2.145 1.795 1.842 316,517 -0.13(-6.38%)
Mar 18, 2009 1.921 2.040 1.881 1.967 295,191 +0.02(+1.02%)
Mar 17, 2009 1.894 2.079 1.716 1.947 306,975 -0.26(-11.94%)
Mar 16, 2009 2.330 2.396 2.145 2.211 199,084 -0.07(-3.18%)
Mar 13, 2009 2.350 2.449 2.132 2.284 0 -0.04(-1.70%)
Mar 12, 2009 2.020 2.356 1.861 2.323 844,731 +0.29(+14.29%)
Mar 11, 2009 1.987 2.106 1.960 2.033 99,814 +0.05(+2.67%)
Mar 10, 2009 1.782 1.980 1.762 1.980 267,079 +0.30(+17.65%)
Mar 09, 2009 1.597 1.736 1.592 1.683 99,665 +0.05(+2.82%)
Mar 06, 2009 1.710 1.782 1.584 1.637 0 -0.07(-3.88%)
Mar 05, 2009 1.881 1.921 1.683 1.703 161,955 -0.25(-12.84%)
Mar 04, 2009 2.040 2.112 1.828 1.954 299,706 -0.20(-9.20%)
Mar 02, 2009 2.343 2.370 2.125 2.152 444,814 -0.20(-8.68%)
Feb 27, 2009 2.515 2.541 2.323 2.356 0 -0.19(-7.51%)
Feb 26, 2009 2.614 2.805 2.469 2.548 210,401 -0.06(-2.28%)
Feb 25, 2009 2.508 2.660 2.455 2.607 158,395 +0.07(+2.86%)
Feb 24, 2009 2.317 2.535 2.257 2.535 145,101 +0.26(+11.63%)
Feb 23, 2009 2.416 2.416 2.271 2.271 103,760 -0.15(-6.27%)
Feb 20, 2009 2.383 2.469 2.257 2.422 0 -0.04(-1.61%)
Feb 19, 2009 2.574 2.726 2.416 2.462 165,347 -0.16(-6.05%)
Feb 18, 2009 2.541 2.653 2.475 2.620 180,258 +0.11(+4.47%)
Feb 17, 2009 2.614 2.640 2.502 2.508 164,800 -0.28(-10.17%)
Feb 13, 2009 2.680 2.871 2.594 2.792 0 +0.11(+3.93%)
Feb 12, 2009 2.627 2.719 2.508 2.686 88,433 +0.04(+1.50%)
Feb 11, 2009 2.548 2.726 2.502 2.647 86,756 +0.11(+4.43%)
Feb 10, 2009 2.700 2.878 2.521 2.535 367,200 -0.20(-7.47%)
Feb 09, 2009 2.508 2.779 2.508 2.739 194,183 +0.18(+7.24%)
Feb 06, 2009 2.416 2.673 2.376 2.554 0 +0.13(+5.16%)
Feb 05, 2009 2.185 2.488 2.139 2.429 332,696 +0.19(+8.55%)
Feb 04, 2009 2.277 2.323 2.224 2.238 177,263 -0.05(-2.02%)
Feb 03, 2009 2.317 2.356 2.211 2.284 192,475 -0.01(-0.57%)
Feb 02, 2009 2.152 2.323 2.106 2.297 590,349 +0.11(+4.82%)
Jan 30, 2009 2.257 2.403 2.172 2.191 0 -0.06(-2.64%)
Jan 29, 2009 2.330 2.403 2.244 2.251 883,167 -0.21(-8.58%)
Jan 28, 2009 2.238 2.482 2.224 2.462 552,997 +0.30(+14.07%)
Jan 27, 2009 2.158 2.211 2.079 2.158 263,943 +0.01(+0.62%)
Jan 26, 2009 2.119 2.191 2.092 2.145 339,952 +0.06(+2.85%)
Jan 23, 2009 2.026 2.152 1.934 2.086 182,819 +0.02(+0.96%)
Jan 22, 2009 2.119 2.165 2.046 2.066 161,776 -0.16(-7.12%)
Jan 21, 2009 2.013 2.238 2.013 2.224 177,726 +0.21(+10.49%)
Jan 20, 2009 2.112 2.152 2.013 2.013 175,460 -0.15(-6.73%)
Jan 16, 2009 2.323 2.330 2.112 2.158 0 -0.09(-4.11%)
Jan 15, 2009 2.304 2.416 2.053 2.251 397,647 -0.06(-2.57%)
Jan 14, 2009 2.409 2.521 2.310 2.310 220,011 -0.15(-6.17%)
Jan 13, 2009 2.462 2.568 2.416 2.462 171,748 +0.07(+3.04%)
Jan 12, 2009 2.601 2.607 2.383 2.389 247,203 -0.22(-8.59%)
Jan 09, 2009 2.733 2.805 2.574 2.614 146,830 -0.11(-3.88%)
Jan 08, 2009 2.640 2.805 2.515 2.719 226,694 +0.06(+2.23%)
Jan 07, 2009 2.805 2.805 2.614 2.660 245,834 -0.20(-6.93%)
Jan 06, 2009 2.752 2.950 2.581 2.858 400,352 +0.19(+7.18%)
Jan 05, 2009 2.574 2.700 2.442 2.667 347,353 +0.12(+4.66%)
Jan 02, 2009 2.350 2.581 2.341 2.548 0 +0.24(+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.