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 7.554 7.733 7.475 7.554 8,767 +0.02(+0.22%)
Sep 29, 2010 7.642 7.726 7.461 7.538 141,660 -0.16(-2.09%)
Sep 28, 2010 7.698 7.733 7.377 7.698 2,653 +0.17(+2.22%)
Sep 27, 2010 7.635 7.691 7.433 7.531 92,604 -0.12(-1.55%)
Sep 24, 2010 7.489 7.695 7.475 7.649 135,100 +0.32(+4.38%)
Sep 23, 2010 7.600 7.719 7.321 7.328 533 -0.33(-4.28%)
Sep 22, 2010 7.775 7.908 7.607 7.656 120,055 -0.18(-2.32%)
Sep 21, 2010 7.712 8.040 7.712 7.838 108,206 +0.13(+1.72%)
Sep 20, 2010 7.635 7.796 7.503 7.705 153,672 +0.12(+1.56%)
Sep 17, 2010 7.586 7.928 7.586 7.586 215,832 -0.43(-5.40%)
Sep 15, 2010 7.873 8.208 7.810 8.019 115,850 +0.07(+0.88%)
Sep 14, 2010 7.789 8.019 7.614 7.949 218,508 +0.13(+1.70%)
Sep 13, 2010 7.398 7.852 7.398 7.817 210,857 +0.54(+7.38%)
Sep 10, 2010 7.293 7.536 7.196 7.279 147,774 +0.04(+0.58%)
Sep 09, 2010 7.404 7.453 7.113 7.238 225,224 +0.00(+0.00%)
Sep 08, 2010 7.245 7.432 7.085 7.238 302,209 +0.00(+0.00%)
Sep 07, 2010 7.898 7.898 7.147 7.238 3,604 -0.68(-8.60%)
Sep 03, 2010 7.689 7.981 7.536 7.918 216,326 +0.42(+5.56%)
Sep 02, 2010 7.502 7.543 7.314 7.502 217 -0.01(-0.09%)
Sep 01, 2010 7.766 8.030 7.446 7.509 244,661 -0.08(-1.10%)
Aug 31, 2010 7.668 7.932 7.516 7.592 136,935 -0.22(-2.84%)
Aug 30, 2010 8.162 8.245 7.731 7.814 108,675 -0.43(-5.22%)
Aug 27, 2010 8.245 8.266 7.703 8.245 136,217 +0.44(+5.61%)
Aug 26, 2010 7.696 7.995 7.613 7.807 306 +0.19(+2.55%)
Aug 25, 2010 7.502 7.641 7.182 7.613 303 +0.01(+0.18%)
Aug 24, 2010 7.599 7.710 7.244 7.599 1,232 -0.11(-1.44%)
Aug 23, 2010 8.648 8.710 7.689 7.710 363,279 -0.81(-9.54%)
Aug 20, 2010 8.550 8.627 8.273 8.523 190,699 -0.10(-1.13%)
Aug 19, 2010 9.044 9.148 8.613 8.620 457 -0.50(-5.48%)
Aug 18, 2010 9.467 9.467 9.085 9.120 4,771 -0.22(-2.31%)
Aug 17, 2010 9.190 9.474 9.169 9.335 731 +0.28(+3.15%)
Aug 16, 2010 9.002 9.238 8.974 9.051 152,381 +0.03(+0.39%)
Aug 13, 2010 9.016 9.203 8.856 9.016 177,867 -0.04(-0.46%)
Aug 12, 2010 8.828 9.301 8.724 9.058 182 +0.14(+1.56%)
Aug 11, 2010 9.238 9.516 8.891 8.919 348,465 -0.71(-7.36%)
Aug 10, 2010 10.06 10.06 9.245 9.627 567 -1.65(-14.66%)
Aug 09, 2010 10.93 11.32 10.84 11.28 200,598 +0.46(+4.24%)
Aug 06, 2010 10.82 10.85 10.42 10.82 151,911 +0.15(+1.37%)
Aug 05, 2010 10.54 10.79 10.48 10.68 103,981 +0.03(+0.26%)
Aug 04, 2010 10.49 10.72 10.39 10.65 127,773 +0.28(+2.68%)
Aug 03, 2010 10.63 10.68 10.34 10.37 173,997 -0.38(-3.49%)
Aug 02, 2010 10.59 10.76 10.27 10.75 249,534 +0.37(+3.55%)
Jul 30, 2010 10.38 10.59 10.06 10.38 180,062 -0.06(-0.53%)
Jul 29, 2010 10.59 10.79 10.08 10.43 240,214 -0.03(-0.33%)
Jul 28, 2010 10.91 11.08 10.42 10.47 239,829 -0.44(-4.07%)
Jul 27, 2010 11.24 11.33 10.88 10.91 238,640 -0.18(-1.63%)
Jul 26, 2010 10.79 11.24 10.77 11.09 210,072 +0.25(+2.31%)
Jul 23, 2010 10.58 10.87 10.32 10.84 285,296 +0.31(+2.97%)
Jul 22, 2010 10.04 10.56 9.967 10.53 343,211 +0.67(+6.84%)
Jul 21, 2010 10.00 10.42 9.794 9.856 504,338 -0.08(-0.77%)
Jul 20, 2010 9.342 9.954 9.190 9.933 414,087 +0.28(+2.88%)
Jul 19, 2010 9.308 9.704 9.099 9.655 404,441 +0.42(+4.59%)
Jul 16, 2010 9.231 9.884 9.190 9.231 387,475 -0.74(-7.45%)
Jul 15, 2010 10.15 10.23 9.572 9.974 402,752 -0.14(-1.37%)
Jul 14, 2010 10.42 10.48 10.03 10.11 280,313 -0.27(-2.61%)
Jul 13, 2010 10.38 10.52 9.863 10.38 1,203 +0.51(+5.13%)
Jul 12, 2010 10.11 10.20 9.710 9.877 370,005 -0.17(-1.66%)
Jul 09, 2010 10.04 10.06 9.238 10.04 336,347 +0.63(+6.72%)
Jul 08, 2010 9.412 9.731 9.141 9.412 381,560 -0.13(-1.38%)
Jul 07, 2010 9.544 9.558 8.648 9.544 444,449 +0.87(+10.01%)
Jul 06, 2010 8.676 9.620 8.578 8.676 614 -0.57(-6.16%)
Jul 02, 2010 9.245 9.676 9.092 9.245 324,681 -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.