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 (%)
Sep 30, 2010 7.545 7.724 7.466 7.545 8,777 +0.02(+0.22%)
Sep 29, 2010 7.634 7.717 7.452 7.529 141,820 -0.16(-2.09%)
Sep 28, 2010 7.689 7.724 7.369 7.689 2,656 +0.17(+2.22%)
Sep 27, 2010 7.627 7.683 7.425 7.522 92,708 -0.12(-1.55%)
Sep 24, 2010 7.480 7.686 7.466 7.641 135,252 +0.32(+4.38%)
Sep 23, 2010 7.592 7.710 7.313 7.320 533 -0.33(-4.28%)
Sep 22, 2010 7.766 7.899 7.599 7.648 120,190 -0.18(-2.32%)
Sep 21, 2010 7.703 8.031 7.703 7.829 108,327 +0.13(+1.72%)
Sep 20, 2010 7.627 7.787 7.494 7.696 153,845 +0.12(+1.56%)
Sep 17, 2010 7.578 7.920 7.578 7.578 216,074 -0.43(-5.40%)
Sep 15, 2010 7.864 8.198 7.801 8.010 115,980 +0.07(+0.88%)
Sep 14, 2010 7.780 8.010 7.606 7.940 218,754 +0.13(+1.70%)
Sep 13, 2010 7.390 7.843 7.390 7.808 211,094 +0.54(+7.38%)
Sep 10, 2010 7.285 7.528 7.188 7.271 147,941 +0.04(+0.58%)
Sep 09, 2010 7.396 7.445 7.105 7.230 225,477 +0.00(+0.00%)
Sep 08, 2010 7.237 7.424 7.077 7.230 302,549 +0.00(+0.00%)
Sep 07, 2010 7.889 7.889 7.139 7.230 3,609 -0.68(-8.60%)
Sep 03, 2010 7.681 7.972 7.528 7.910 216,570 +0.42(+5.56%)
Sep 02, 2010 7.493 7.535 7.306 7.493 217 -0.01(-0.09%)
Sep 01, 2010 7.757 8.021 7.438 7.500 244,936 -0.08(-1.10%)
Aug 31, 2010 7.660 7.923 7.507 7.583 137,089 -0.22(-2.84%)
Aug 30, 2010 8.152 8.236 7.722 7.805 108,798 -0.43(-5.22%)
Aug 27, 2010 8.236 8.256 7.694 8.236 136,370 +0.44(+5.61%)
Aug 26, 2010 7.687 7.986 7.604 7.798 306 +0.19(+2.55%)
Aug 25, 2010 7.493 7.632 7.174 7.604 304 +0.01(+0.18%)
Aug 24, 2010 7.590 7.701 7.236 7.590 1,233 -0.11(-1.44%)
Aug 23, 2010 8.638 8.700 7.681 7.701 363,688 -0.81(-9.54%)
Aug 20, 2010 8.541 8.617 8.264 8.513 190,913 -0.10(-1.13%)
Aug 19, 2010 9.034 9.138 8.603 8.610 458 -0.50(-5.48%)
Aug 18, 2010 9.457 9.457 9.075 9.110 4,776 -0.22(-2.31%)
Aug 17, 2010 9.179 9.464 9.158 9.325 732 +0.28(+3.15%)
Aug 16, 2010 8.992 9.228 8.964 9.040 152,553 +0.03(+0.39%)
Aug 13, 2010 9.006 9.193 8.846 9.006 178,067 -0.04(-0.46%)
Aug 12, 2010 8.818 9.290 8.714 9.047 183 +0.14(+1.56%)
Aug 11, 2010 9.228 9.505 8.881 8.909 348,857 -0.71(-7.36%)
Aug 10, 2010 10.05 10.05 9.235 9.616 567 -1.65(-14.66%)
Aug 09, 2010 10.92 11.31 10.83 11.27 200,823 +0.46(+4.24%)
Aug 06, 2010 10.81 10.84 10.41 10.81 152,081 +0.15(+1.37%)
Aug 05, 2010 10.53 10.78 10.47 10.66 104,098 +0.03(+0.26%)
Aug 04, 2010 10.48 10.71 10.38 10.64 127,917 +0.28(+2.68%)
Aug 03, 2010 10.62 10.67 10.33 10.36 174,192 -0.37(-3.49%)
Aug 02, 2010 10.57 10.75 10.26 10.73 249,815 +0.37(+3.55%)
Jul 30, 2010 10.37 10.58 10.05 10.37 180,265 -0.06(-0.53%)
Jul 29, 2010 10.57 10.77 10.07 10.42 240,484 -0.03(-0.33%)
Jul 28, 2010 10.90 11.07 10.41 10.46 240,099 -0.44(-4.07%)
Jul 27, 2010 11.23 11.32 10.87 10.90 238,908 -0.18(-1.63%)
Jul 26, 2010 10.78 11.23 10.75 11.08 210,309 +0.25(+2.31%)
Jul 23, 2010 10.57 10.86 10.31 10.83 285,617 +0.31(+2.97%)
Jul 22, 2010 10.03 10.55 9.956 10.52 343,597 +0.67(+6.84%)
Jul 21, 2010 9.991 10.41 9.783 9.845 504,905 -0.08(-0.77%)
Jul 20, 2010 9.332 9.942 9.179 9.922 414,553 +0.28(+2.88%)
Jul 19, 2010 9.297 9.693 9.089 9.644 404,896 +0.42(+4.59%)
Jul 16, 2010 9.221 9.873 9.179 9.221 387,910 -0.74(-7.45%)
Jul 15, 2010 10.14 10.22 9.561 9.963 403,205 -0.14(-1.37%)
Jul 14, 2010 10.41 10.47 10.02 10.10 280,628 -0.27(-2.61%)
Jul 13, 2010 10.37 10.50 9.852 10.37 1,204 +0.51(+5.13%)
Jul 12, 2010 10.10 10.19 9.700 9.866 370,421 -0.17(-1.66%)
Jul 09, 2010 10.03 10.05 9.228 10.03 336,725 +0.63(+6.72%)
Jul 08, 2010 9.401 9.720 9.131 9.401 381,989 -0.13(-1.38%)
Jul 07, 2010 9.533 9.547 8.638 9.533 444,948 +0.87(+10.01%)
Jul 06, 2010 8.666 9.609 8.569 8.666 615 -0.57(-6.16%)
Jul 02, 2010 9.235 9.665 9.082 9.235 325,046 -0.26(-2.70%)
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.