Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

183.27 -2.84 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.181 4.334 3.994 4.174 643,861 +0.17(+4.34%)
May 28, 2009 3.747 4.074 3.573 4.000 666,823 +0.37(+10.11%)
May 27, 2009 4.007 4.030 3.533 3.633 482,550 -0.33(-8.42%)
May 26, 2009 3.646 4.114 3.573 3.967 503,946 +0.23(+6.07%)
May 22, 2009 4.007 4.107 3.700 3.740 712,730 -0.25(-6.35%)
May 21, 2009 3.967 4.154 3.874 3.994 424,037 -0.03(-0.66%)
May 20, 2009 4.321 4.508 4.007 4.020 619,468 -0.27(-6.23%)
May 19, 2009 4.501 4.682 4.241 4.288 690,614 -0.35(-7.49%)
May 18, 2009 4.241 4.809 4.054 4.635 1,022,454 +0.48(+11.58%)
May 15, 2009 4.034 4.595 3.940 4.154 827,885 +0.01(+0.32%)
May 14, 2009 4.735 4.735 3.807 4.141 2,079,644 -0.65(-13.65%)
May 13, 2009 4.842 5.563 4.608 4.795 3,567,518 -0.37(-7.12%)
May 12, 2009 3.974 5.597 3.974 5.162 11,337,365 +2.74(+113.54%)
May 11, 2009 2.625 2.625 2.344 2.418 338,699 -0.11(-4.49%)
May 08, 2009 2.498 2.598 2.411 2.531 298,088 +0.04(+1.61%)
May 07, 2009 2.818 2.945 2.291 2.491 566,420 -0.38(-13.26%)
May 06, 2009 2.538 2.945 2.538 2.872 1,040,427 +0.47(+19.78%)
May 05, 2009 2.050 2.438 2.004 2.398 674,772 +0.35(+16.94%)
May 04, 2009 1.983 2.050 1.977 2.050 184,796 +0.09(+4.42%)
May 01, 2009 2.110 2.110 1.963 1.963 136,041 -0.15(-6.96%)
Apr 30, 2009 2.104 2.124 2.037 2.110 132,347 +0.01(+0.64%)
Apr 29, 2009 2.004 2.104 1.963 2.097 118,917 +0.09(+4.67%)
Apr 28, 2009 1.957 2.004 1.883 2.004 92,902 +0.07(+3.81%)
Apr 27, 2009 1.963 2.070 1.917 1.930 117,915 -0.06(-3.02%)
Apr 24, 2009 1.990 2.057 1.950 1.990 156,116 +0.03(+1.36%)
Apr 23, 2009 2.030 2.030 1.937 1.963 209,173 -0.10(-4.85%)
Apr 22, 2009 2.311 2.311 2.037 2.064 301,045 +0.02(+0.98%)
Apr 21, 2009 1.903 2.044 1.870 2.044 182,417 +0.10(+5.15%)
Apr 20, 2009 2.104 2.171 1.903 1.943 216,119 -0.21(-9.63%)
Apr 17, 2009 2.037 2.171 1.963 2.150 302,504 +0.13(+6.27%)
Apr 16, 2009 2.070 2.070 1.937 2.024 212,045 +0.01(+0.66%)
Apr 15, 2009 1.937 2.064 1.937 2.010 183,099 +0.07(+3.79%)
Apr 14, 2009 2.064 2.064 1.937 1.937 215,794 -0.09(-4.29%)
Apr 13, 2009 1.937 2.171 1.937 2.024 315,249 +0.05(+2.71%)
Apr 09, 2009 1.957 1.970 1.790 1.970 269,128 +0.13(+7.27%)
Apr 08, 2009 1.803 1.870 1.797 1.837 55,144 +0.05(+3.00%)
Apr 07, 2009 1.830 1.863 1.776 1.783 102,379 -0.08(-4.30%)
Apr 06, 2009 1.790 1.883 1.750 1.863 116,649 +0.02(+1.09%)
Apr 03, 2009 1.877 1.910 1.803 1.843 125,790 -0.03(-1.78%)
Apr 02, 2009 2.004 2.104 1.837 1.877 291,253 +0.05(+2.93%)
Apr 01, 2009 1.797 1.937 1.797 1.823 114,861 +0.03(+1.87%)
Mar 31, 2009 1.823 1.930 1.756 1.790 171,977 +0.03(+1.51%)
Mar 30, 2009 1.817 1.857 1.716 1.763 122,674 -0.07(-3.65%)
Mar 26, 2009 1.883 2.004 1.830 1.830 441,186 -0.01(-0.72%)
Mar 25, 2009 1.910 1.950 1.736 1.843 145,432 -0.03(-1.43%)
Mar 24, 2009 1.703 1.963 1.703 1.870 74,120 -0.12(-6.04%)
Mar 23, 2009 1.963 1.990 1.903 1.990 185,872 +0.11(+6.05%)
Mar 20, 2009 1.870 1.877 1.723 1.877 217,707 +0.05(+2.55%)
Mar 19, 2009 2.073 2.132 1.784 1.830 318,527 -0.12(-6.38%)
Mar 18, 2009 1.909 2.027 1.869 1.955 297,066 +0.02(+1.02%)
Mar 17, 2009 1.882 2.066 1.705 1.935 308,925 -0.26(-11.94%)
Mar 16, 2009 2.315 2.381 2.132 2.197 200,349 -0.07(-3.18%)
Mar 13, 2009 2.335 2.433 2.118 2.269 0 -0.04(-1.70%)
Mar 12, 2009 2.007 2.341 1.850 2.309 850,097 +0.29(+14.29%)
Mar 11, 2009 1.974 2.092 1.948 2.020 100,448 +0.05(+2.67%)
Mar 10, 2009 1.771 1.968 1.751 1.968 268,776 +0.30(+17.65%)
Mar 09, 2009 1.587 1.725 1.582 1.672 100,298 +0.05(+2.82%)
Mar 06, 2009 1.699 1.771 1.574 1.627 0 -0.07(-3.88%)
Mar 05, 2009 1.869 1.909 1.672 1.692 162,984 -0.25(-12.84%)
Mar 04, 2009 2.027 2.099 1.817 1.941 301,609 -0.20(-9.20%)
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.