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

Federal Agricultural Mortgage Corp (NY: AGM )

183.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2009 5.744 5.798 5.493 5.662 247,318 -0.13(-2.22%)
Aug 28, 2009 6.069 6.089 5.655 5.791 343,367 -0.16(-2.62%)
Aug 27, 2009 5.988 6.069 5.757 5.947 411,218 -0.10(-1.68%)
Aug 26, 2009 6.103 6.103 5.866 6.049 342,967 -0.03(-0.45%)
Aug 25, 2009 5.967 6.218 5.967 6.076 588,894 +0.24(+4.19%)
Aug 24, 2009 5.513 6.239 5.513 5.832 1,464,643 +0.34(+6.17%)
Aug 21, 2009 5.438 5.805 5.391 5.493 575,474 +0.09(+1.63%)
Aug 20, 2009 5.221 5.486 5.221 5.405 386,994 +0.16(+3.10%)
Aug 19, 2009 5.235 5.432 5.160 5.242 299,424 -0.05(-0.90%)
Aug 18, 2009 5.316 5.479 5.228 5.289 532,832 +0.26(+5.25%)
Aug 17, 2009 5.208 5.391 4.950 5.026 375,447 -0.45(-8.16%)
Aug 14, 2009 5.289 5.567 4.991 5.472 997,246 +0.17(+3.20%)
Aug 13, 2009 5.750 5.750 5.093 5.303 1,585,198 -0.39(-6.79%)
Aug 12, 2009 5.764 6.171 5.432 5.689 2,064,705 -0.04(-0.71%)
Aug 11, 2009 7.107 7.792 5.540 5.730 6,501,064 -0.43(-7.04%)
Aug 10, 2009 5.601 6.334 5.601 6.164 1,387,219 +0.58(+10.32%)
Aug 07, 2009 4.971 5.676 4.923 5.588 1,257,372 +0.64(+13.03%)
Aug 06, 2009 5.384 5.493 4.760 4.943 963,837 -0.37(-6.90%)
Aug 05, 2009 4.835 5.371 4.794 5.310 988,426 +0.73(+16.00%)
Aug 04, 2009 4.225 4.923 4.218 4.577 925,180 +0.30(+6.97%)
Aug 03, 2009 4.286 4.322 4.116 4.279 387,234 +0.09(+2.10%)
Jul 31, 2009 4.136 4.238 4.008 4.191 386,553 -0.02(-0.48%)
Jul 30, 2009 4.075 4.306 4.028 4.211 657,826 +0.16(+4.02%)
Jul 29, 2009 3.770 4.082 3.703 4.048 387,696 +0.28(+7.37%)
Jul 28, 2009 3.716 3.845 3.675 3.770 328,639 +0.01(+0.18%)
Jul 27, 2009 3.608 3.858 3.587 3.764 384,957 +0.20(+5.71%)
Jul 24, 2009 3.418 3.614 3.391 3.560 2,130 +0.09(+2.74%)
Jul 23, 2009 3.370 3.601 3.370 3.465 558,990 +0.09(+2.82%)
Jul 22, 2009 3.214 3.424 3.092 3.370 600,221 +0.11(+3.33%)
Jul 21, 2009 3.282 3.336 3.214 3.262 142,844 -0.07(-2.04%)
Jul 20, 2009 3.302 3.438 3.302 3.330 208,403 -0.01(-0.20%)
Jul 17, 2009 3.350 3.445 3.255 3.336 274,117 +0.00(+0.00%)
Jul 16, 2009 3.255 3.370 3.153 3.336 301,231 +0.09(+2.93%)
Jul 15, 2009 3.255 3.357 3.167 3.241 329,099 +0.02(+0.63%)
Jul 14, 2009 3.140 3.221 3.014 3.221 252,627 +0.15(+4.86%)
Jul 13, 2009 2.970 3.201 2.970 3.072 382,399 +0.20(+6.84%)
Jul 10, 2009 2.990 3.009 2.841 2.875 190,092 -0.13(-4.29%)
Jul 09, 2009 3.011 3.072 2.936 3.004 222,325 +0.04(+1.37%)
Jul 08, 2009 2.957 3.248 2.909 2.963 476,292 +0.02(+0.69%)
Jul 07, 2009 3.255 3.296 2.902 2.943 865,873 -0.33(-9.96%)
Jul 06, 2009 3.323 3.438 3.167 3.269 305,842 -0.03(-1.03%)
Jul 02, 2009 3.445 3.458 3.296 3.302 302,745 -0.18(-5.07%)
Jul 01, 2009 3.330 3.506 3.262 3.479 350,501 +0.20(+6.21%)
Jun 30, 2009 3.377 3.438 3.201 3.275 553,740 -0.14(-4.17%)
Jun 29, 2009 3.486 3.601 3.377 3.418 520,298 +0.07(+2.02%)
Jun 26, 2009 3.872 3.886 3.302 3.350 2,834,153 -0.54(-13.94%)
Jun 25, 2009 3.831 3.926 3.696 3.892 1,345,207 +0.47(+13.89%)
Jun 24, 2009 3.106 3.499 3.058 3.418 556,470 +0.37(+12.00%)
Jun 23, 2009 2.977 3.119 2.950 3.052 244,715 +0.07(+2.27%)
Jun 22, 2009 3.214 3.214 2.963 2.984 341,425 -0.24(-7.37%)
Jun 19, 2009 3.384 3.424 3.221 3.221 227,186 -0.11(-3.26%)
Jun 18, 2009 3.289 3.506 3.269 3.330 178,925 -0.01(-0.41%)
Jun 17, 2009 3.363 3.458 3.126 3.343 283,675 -0.03(-0.80%)
Jun 16, 2009 3.526 3.628 3.357 3.370 231,182 -0.12(-3.31%)
Jun 15, 2009 3.614 3.723 3.411 3.486 259,664 -0.16(-4.46%)
Jun 12, 2009 3.662 3.838 3.635 3.648 346,611 -0.05(-1.47%)
Jun 11, 2009 3.831 3.879 3.696 3.703 414,093 -0.08(-2.15%)
Jun 10, 2009 3.932 3.945 3.723 3.784 390,320 -0.05(-1.40%)
Jun 09, 2009 3.898 4.033 3.797 3.838 336,710 -0.05(-1.38%)
Jun 08, 2009 3.804 3.945 3.777 3.891 336,277 -0.02(-0.52%)
Jun 05, 2009 4.033 4.086 3.838 3.912 294,963 -0.07(-1.85%)
Jun 04, 2009 3.898 3.999 3.851 3.986 182,051 +0.10(+2.60%)
Jun 03, 2009 3.838 3.986 3.804 3.885 227,302 -0.05(-1.20%)
Jun 02, 2009 4.033 4.093 3.797 3.932 418,498 -0.11(-2.82%)
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.