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

Federal Agricultural Mortgage Corp (NY: AGM )

178.27 -0.74 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2008 2.634 4.020 2.544 4.020 0 +1.48(+58.47%)
Oct 30, 2008 2.565 2.703 2.447 2.537 267,336 +0.15(+6.40%)
Oct 29, 2008 2.017 2.461 1.975 2.384 555,030 +0.33(+16.22%)
Oct 28, 2008 2.273 2.412 1.802 2.052 306,065 -0.03(-1.33%)
Oct 27, 2008 2.079 2.454 2.066 2.079 293,591 -0.37(-15.25%)
Oct 24, 2008 2.079 2.454 1.851 2.454 0 +0.12(+5.36%)
Oct 23, 2008 3.154 3.299 2.253 2.329 729,624 -0.89(-27.59%)
Oct 22, 2008 3.320 3.362 3.154 3.216 209,627 -0.11(-3.33%)
Oct 21, 2008 3.445 3.500 3.119 3.327 216,052 -0.24(-6.80%)
Oct 20, 2008 3.570 3.861 3.327 3.570 149,079 +0.28(+8.42%)
Oct 17, 2008 3.597 3.710 3.292 3.292 0 -0.31(-8.65%)
Oct 16, 2008 3.826 3.826 3.431 3.604 494,581 +0.09(+2.56%)
Oct 15, 2008 4.055 4.228 3.348 3.514 516,593 -0.75(-17.56%)
Oct 14, 2008 4.866 5.330 3.847 4.263 742,586 -0.07(-1.60%)
Oct 13, 2008 4.214 4.505 3.812 4.332 566,537 +0.89(+25.75%)
Oct 10, 2008 2.856 3.549 2.703 3.445 0 +0.06(+1.84%)
Oct 09, 2008 4.880 5.108 2.994 3.382 519,724 -1.37(-28.86%)
Oct 08, 2008 5.129 5.164 4.193 4.755 620,083 -0.37(-7.30%)
Oct 07, 2008 6.308 6.917 4.900 5.129 533,987 -1.11(-17.78%)
Oct 06, 2008 5.545 7.347 5.545 6.238 1,026,738 +0.55(+9.62%)
Oct 03, 2008 5.649 7.618 5.247 5.691 0 +0.60(+11.70%)
Oct 02, 2008 4.921 5.545 4.713 5.095 980,076 +0.39(+8.25%)
Oct 01, 2008 3.583 4.852 3.320 4.706 1,506,884 +1.86(+65.61%)
Sep 30, 2008 2.086 3.050 2.086 2.842 525,007 +0.24(+9.33%)
Sep 29, 2008 2.495 2.634 1.733 2.599 753,059 +0.62(+31.12%)
Sep 26, 2008 2.932 3.029 1.580 1.982 0 -1.28(-39.15%)
Sep 25, 2008 3.812 4.263 2.980 3.258 1,062,422 -0.38(-10.48%)
Sep 24, 2008 5.351 5.351 3.424 3.639 953,999 -1.03(-21.99%)
Sep 23, 2008 5.850 5.850 4.505 4.665 680,133 -0.46(-9.05%)
Sep 22, 2008 11.90 14.41 5.004 5.129 1,042,994 -7.43(-59.16%)
Sep 19, 2008 10.24 12.56 10.24 12.56 471,193 +2.63(+26.54%)
Sep 18, 2008 7.458 10.16 7.361 9.926 281,386 +2.62(+35.86%)
Sep 17, 2008 6.966 7.444 6.384 7.306 251,000 -0.28(-3.66%)
Sep 16, 2008 8.817 9.184 5.982 7.583 994,167 -1.61(-17.50%)
Sep 15, 2008 10.10 11.03 8.824 9.191 611,164 -2.29(-19.93%)
Sep 12, 2008 16.48 16.48 11.26 11.48 0 -5.68(-33.12%)
Sep 11, 2008 19.10 19.10 17.06 17.16 131,432 -2.20(-11.35%)
Sep 10, 2008 19.41 19.75 19.25 19.36 111,542 +0.22(+1.16%)
Sep 09, 2008 20.11 20.41 19.14 19.14 97,359 -1.21(-5.93%)
Sep 08, 2008 19.79 20.42 19.57 20.34 86,171 +1.15(+5.99%)
Sep 05, 2008 19.51 19.59 18.89 19.19 0 -0.25(-1.28%)
Sep 04, 2008 20.25 20.25 19.44 19.44 24,545 -0.98(-4.79%)
Sep 03, 2008 20.23 20.45 19.89 20.42 109,755 +0.20(+0.99%)
Sep 02, 2008 21.06 21.06 19.80 20.22 59,275 -0.09(-0.44%)
Aug 29, 2008 20.30 20.45 19.93 20.31 0 -0.06(-0.27%)
Aug 28, 2008 20.29 20.52 20.26 20.36 47,657 -0.08(-0.37%)
Aug 27, 2008 20.05 20.74 19.85 20.44 75,877 +0.30(+1.51%)
Aug 26, 2008 19.90 20.29 19.74 20.14 15,496 +0.09(+0.45%)
Aug 25, 2008 20.45 20.67 19.58 20.05 40,540 -0.51(-2.46%)
Aug 22, 2008 20.36 20.69 20.31 20.55 0 +0.27(+1.33%)
Aug 21, 2008 20.26 20.52 20.03 20.28 25,305 -0.24(-1.15%)
Aug 20, 2008 20.73 21.04 20.34 20.52 36,574 -0.21(-1.04%)
Aug 19, 2008 21.52 21.64 20.57 20.73 39,188 -0.91(-4.20%)
Aug 18, 2008 21.92 22.21 21.49 21.64 53,516 -0.10(-0.45%)
Aug 15, 2008 22.10 22.18 21.34 21.74 0 -0.03(-0.13%)
Aug 14, 2008 21.52 22.00 21.31 21.76 63,178 +0.08(+0.35%)
Aug 13, 2008 21.70 22.00 21.54 21.69 65,850 -0.17(-0.79%)
Aug 12, 2008 22.10 22.35 21.70 21.86 63,638 -0.33(-1.47%)
Aug 11, 2008 20.61 22.35 20.61 22.19 107,682 +1.46(+7.06%)
Aug 08, 2008 20.45 21.24 20.34 20.72 77,633 +0.41(+2.01%)
Aug 07, 2008 20.35 20.65 19.96 20.32 50,283 -0.12(-0.58%)
Aug 06, 2008 20.27 20.46 20.10 20.43 38,953 +0.01(+0.03%)
Aug 05, 2008 20.44 20.45 20.06 20.43 56,065 +0.15(+0.75%)
Aug 04, 2008 20.59 20.59 19.73 20.27 60,699 -0.15(-0.75%)
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.