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

Federal Agricultural Mortgage Corp (NY: AGM )

187.01 -2.59 (-1.37%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 30, 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 (%)
Jan 30, 2009 2.373 2.526 2.283 2.304 0 -0.06(-2.64%)
Jan 29, 2009 2.450 2.526 2.359 2.366 840,064 -0.22(-8.58%)
Jan 28, 2009 2.352 2.609 2.338 2.588 526,009 +0.32(+14.07%)
Jan 27, 2009 2.269 2.325 2.186 2.269 251,062 +0.01(+0.62%)
Jan 26, 2009 2.227 2.304 2.200 2.255 323,360 +0.06(+2.85%)
Jan 23, 2009 2.130 2.262 2.033 2.193 173,896 +0.02(+0.96%)
Jan 22, 2009 2.227 2.276 2.151 2.172 153,881 -0.17(-7.12%)
Jan 21, 2009 2.116 2.352 2.116 2.338 169,053 +0.22(+10.49%)
Jan 20, 2009 2.221 2.262 2.116 2.116 166,897 -0.15(-6.73%)
Jan 16, 2009 2.443 2.450 2.221 2.269 0 -0.10(-4.11%)
Jan 15, 2009 2.422 2.540 2.158 2.366 378,241 -0.06(-2.57%)
Jan 14, 2009 2.533 2.651 2.429 2.429 209,274 -0.16(-6.17%)
Jan 13, 2009 2.588 2.699 2.540 2.588 163,366 +0.08(+3.04%)
Jan 12, 2009 2.734 2.741 2.505 2.512 235,139 -0.24(-8.59%)
Jan 09, 2009 2.873 2.949 2.706 2.748 139,664 -0.11(-3.88%)
Jan 08, 2009 2.776 2.949 2.644 2.859 215,631 +0.06(+2.23%)
Jan 07, 2009 2.949 2.949 2.748 2.796 233,836 -0.21(-6.93%)
Jan 06, 2009 2.894 3.102 2.713 3.005 380,813 +0.20(+7.18%)
Jan 05, 2009 2.706 2.838 2.567 2.803 330,400 +0.12(+4.66%)
Jan 02, 2009 2.470 2.713 2.461 2.679 0 +0.25(+10.29%)
Jan 01, 2009 2.498 2.706 2.408 2.429 0 +0.00(+0.00%)
Dec 31, 2008 2.498 2.706 2.408 2.429 435,948 -0.06(-2.51%)
Dec 30, 2008 2.602 2.769 2.429 2.491 257,391 -0.11(-4.27%)
Dec 29, 2008 2.699 2.949 2.498 2.602 172,844 +0.00(+0.00%)
Dec 26, 2008 2.498 2.692 2.498 2.602 0 +0.10(+4.17%)
Dec 24, 2008 2.554 2.554 2.429 2.498 50,069 -0.06(-2.17%)
Dec 23, 2008 2.699 2.776 2.422 2.554 145,443 -0.12(-4.42%)
Dec 22, 2008 2.776 2.949 2.463 2.672 215,278 -0.07(-2.53%)
Dec 19, 2008 2.644 2.914 2.630 2.741 297,135 +0.08(+2.86%)
Dec 18, 2008 2.776 2.949 2.637 2.665 204,968 -0.14(-4.95%)
Dec 17, 2008 3.123 3.136 2.803 2.803 260,729 -0.19(-6.48%)
Dec 16, 2008 2.276 3.157 2.276 2.998 934,700 +0.83(+38.46%)
Dec 15, 2008 2.373 2.401 2.103 2.165 92,090 -0.20(-8.50%)
Dec 12, 2008 2.196 2.366 2.096 2.366 0 +0.10(+4.28%)
Dec 11, 2008 2.491 2.491 2.255 2.269 148,541 -0.23(-9.17%)
Dec 10, 2008 2.588 2.692 2.456 2.498 175,602 -0.08(-3.23%)
Dec 09, 2008 2.790 2.803 2.533 2.581 214,762 -0.26(-9.27%)
Dec 08, 2008 2.942 3.039 2.533 2.845 342,249 +0.01(+0.49%)
Dec 05, 2008 2.651 2.894 2.533 2.831 0 +0.13(+4.88%)
Dec 04, 2008 2.880 3.282 2.609 2.699 292,731 -0.18(-6.26%)
Dec 03, 2008 2.672 2.914 2.498 2.880 214,345 +0.28(+10.67%)
Dec 02, 2008 2.463 3.067 2.415 2.602 269,852 +0.30(+12.95%)
Dec 01, 2008 3.074 3.074 2.304 2.304 354,751 -0.77(-25.06%)
Nov 28, 2008 3.116 3.164 2.984 3.074 248,014 -0.17(-5.34%)
Nov 26, 2008 2.151 3.470 2.089 3.248 788,520 +1.08(+49.52%)
Nov 25, 2008 2.255 2.380 2.089 2.172 307,964 +0.02(+0.97%)
Nov 24, 2008 2.221 2.408 1.908 2.151 424,248 +0.13(+6.53%)
Nov 21, 2008 1.846 2.019 1.749 2.019 278,590 +0.35(+20.75%)
Nov 20, 2008 1.943 2.040 1.652 1.672 327,970 -0.30(-15.14%)
Nov 19, 2008 2.165 2.241 1.811 1.971 372,455 -0.14(-6.58%)
Nov 18, 2008 2.207 2.366 2.082 2.109 306,394 -0.08(-3.80%)
Nov 17, 2008 2.519 2.540 2.179 2.193 253,927 -0.35(-13.66%)
Nov 14, 2008 2.720 2.859 2.519 2.540 0 -0.24(-8.73%)
Nov 13, 2008 2.727 2.949 2.540 2.783 516,690 +0.10(+3.89%)
Nov 12, 2008 3.157 3.157 2.512 2.679 485,341 -0.37(-12.27%)
Nov 11, 2008 3.359 3.643 3.053 3.053 505,992 -0.65(-17.60%)
Nov 10, 2008 4.268 4.503 3.470 3.705 393,087 -0.17(-4.30%)
Nov 07, 2008 3.504 4.406 3.504 3.872 0 +0.42(+12.05%)
Nov 06, 2008 3.823 4.184 3.400 3.456 573,744 -0.51(-12.78%)
Nov 05, 2008 5.204 5.204 3.886 3.962 855,837 -1.36(-25.55%)
Nov 04, 2008 4.753 5.829 4.691 5.322 899,393 +0.68(+14.65%)
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.