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

Federal Agricultural Mortgage Corp (NY: AGM )

191.03 +1.94 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 2.186 2.207 2.116 2.193 127,376 +0.01(+0.64%)
Apr 29, 2009 2.082 2.186 2.040 2.179 114,451 +0.10(+4.67%)
Apr 28, 2009 2.033 2.082 1.957 2.082 89,413 +0.08(+3.81%)
Apr 27, 2009 2.040 2.151 1.992 2.005 113,487 -0.06(-3.02%)
Apr 24, 2009 2.068 2.137 2.026 2.068 150,252 +0.03(+1.36%)
Apr 23, 2009 2.109 2.109 2.012 2.040 201,316 -0.10(-4.85%)
Apr 22, 2009 2.401 2.401 2.116 2.144 289,738 +0.02(+0.98%)
Apr 21, 2009 1.978 2.123 1.943 2.123 175,565 +0.10(+5.15%)
Apr 20, 2009 2.186 2.255 1.978 2.019 208,001 -0.22(-9.63%)
Apr 17, 2009 2.116 2.255 2.040 2.234 291,142 +0.13(+6.27%)
Apr 16, 2009 2.151 2.151 2.012 2.103 204,080 +0.01(+0.66%)
Apr 15, 2009 2.012 2.144 2.012 2.089 176,222 +0.08(+3.79%)
Apr 14, 2009 2.144 2.144 2.012 2.012 207,689 -0.09(-4.29%)
Apr 13, 2009 2.012 2.255 2.012 2.103 303,408 +0.06(+2.71%)
Apr 09, 2009 2.033 2.047 1.860 2.047 259,019 +0.14(+7.27%)
Apr 08, 2009 1.874 1.943 1.867 1.908 53,073 +0.06(+3.00%)
Apr 07, 2009 1.901 1.936 1.846 1.853 98,534 -0.08(-4.30%)
Apr 06, 2009 1.860 1.957 1.818 1.936 112,267 +0.02(+1.09%)
Apr 03, 2009 1.950 1.985 1.874 1.915 121,065 -0.03(-1.78%)
Apr 02, 2009 2.082 2.186 1.908 1.950 280,313 +0.06(+2.93%)
Apr 01, 2009 1.867 2.012 1.867 1.894 110,547 +0.03(+1.87%)
Mar 31, 2009 1.894 2.005 1.825 1.860 165,518 +0.03(+1.51%)
Mar 30, 2009 1.887 1.929 1.783 1.832 118,066 -0.07(-3.65%)
Mar 26, 2009 1.957 2.082 1.901 1.901 424,615 -0.01(-0.72%)
Mar 25, 2009 1.985 2.026 1.804 1.915 139,970 -0.03(-1.43%)
Mar 24, 2009 1.769 2.040 1.769 1.943 71,336 -0.12(-6.04%)
Mar 23, 2009 2.040 2.068 1.978 2.068 178,891 +0.12(+6.05%)
Mar 20, 2009 1.943 1.950 1.790 1.950 209,530 +0.01(+0.72%)
Mar 19, 2009 2.193 2.255 1.887 1.936 301,069 -0.13(-6.38%)
Mar 18, 2009 2.019 2.144 1.978 2.068 280,784 +0.02(+1.02%)
Mar 17, 2009 1.992 2.186 1.804 2.047 291,993 -0.28(-11.94%)
Mar 16, 2009 2.450 2.519 2.255 2.325 189,368 -0.08(-3.18%)
Mar 13, 2009 2.470 2.574 2.241 2.401 0 -0.04(-1.70%)
Mar 12, 2009 2.123 2.477 1.957 2.443 803,505 +0.31(+14.29%)
Mar 11, 2009 2.089 2.214 2.061 2.137 94,942 +0.06(+2.67%)
Mar 10, 2009 1.874 2.082 1.853 2.082 254,045 +0.31(+17.65%)
Mar 09, 2009 1.679 1.825 1.674 1.769 94,801 +0.05(+2.82%)
Mar 06, 2009 1.797 1.874 1.665 1.721 0 -0.07(-3.88%)
Mar 05, 2009 1.978 2.019 1.769 1.790 154,051 -0.26(-12.84%)
Mar 04, 2009 2.144 2.221 1.922 2.054 285,079 -0.21(-9.20%)
Mar 02, 2009 2.463 2.491 2.234 2.262 423,105 -0.22(-8.68%)
Feb 27, 2009 2.644 2.672 2.443 2.477 0 -0.20(-7.51%)
Feb 26, 2009 2.748 2.949 2.595 2.679 200,133 -0.06(-2.28%)
Feb 25, 2009 2.637 2.796 2.581 2.741 150,664 +0.08(+2.86%)
Feb 24, 2009 2.436 2.665 2.373 2.665 138,020 +0.28(+11.63%)
Feb 23, 2009 2.540 2.540 2.387 2.387 98,696 -0.16(-6.27%)
Feb 20, 2009 2.505 2.595 2.373 2.547 0 -0.04(-1.61%)
Feb 19, 2009 2.706 2.866 2.540 2.588 157,277 -0.17(-6.05%)
Feb 18, 2009 2.672 2.790 2.602 2.755 171,461 +0.12(+4.47%)
Feb 17, 2009 2.748 2.776 2.630 2.637 156,757 -0.30(-10.17%)
Feb 13, 2009 2.817 3.019 2.727 2.935 0 +0.11(+3.93%)
Feb 12, 2009 2.762 2.859 2.637 2.824 84,117 +0.04(+1.50%)
Feb 11, 2009 2.679 2.866 2.630 2.783 82,521 +0.12(+4.43%)
Feb 10, 2009 2.838 3.025 2.651 2.665 349,279 -0.22(-7.47%)
Feb 09, 2009 2.637 2.921 2.637 2.880 184,706 +0.19(+7.23%)
Feb 06, 2009 2.540 2.810 2.498 2.685 0 +0.13(+5.16%)
Feb 05, 2009 2.297 2.616 2.248 2.554 316,459 +0.20(+8.55%)
Feb 04, 2009 2.394 2.443 2.338 2.352 168,612 -0.05(-2.02%)
Feb 03, 2009 2.436 2.477 2.325 2.401 183,082 -0.01(-0.57%)
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.