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

Federal Agricultural Mortgage Corp (NY: AGM )

179.50 +1.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 10.46 10.68 10.15 10.46 178,608 -0.06(-0.53%)
Jul 29, 2010 10.67 10.87 10.16 10.52 238,274 -0.04(-0.33%)
Jul 28, 2010 11.00 11.17 10.50 10.55 237,893 -0.45(-4.07%)
Jul 27, 2010 11.33 11.42 10.97 11.00 236,713 -0.18(-1.63%)
Jul 26, 2010 10.88 11.33 10.85 11.18 208,376 +0.25(+2.31%)
Jul 23, 2010 10.66 10.96 10.41 10.93 282,992 +0.32(+2.97%)
Jul 22, 2010 10.12 10.64 10.05 10.62 340,440 +0.68(+6.84%)
Jul 21, 2010 10.08 10.50 9.874 9.937 500,265 -0.08(-0.77%)
Jul 20, 2010 9.418 10.03 9.264 10.01 410,743 +0.28(+2.88%)
Jul 19, 2010 9.383 9.783 9.173 9.733 401,175 +0.43(+4.59%)
Jul 16, 2010 9.306 9.965 9.264 9.306 384,346 -0.75(-7.45%)
Jul 15, 2010 10.24 10.31 9.649 10.06 399,500 -0.14(-1.37%)
Jul 14, 2010 10.50 10.57 10.11 10.20 278,050 -0.27(-2.61%)
Jul 13, 2010 10.47 10.60 9.944 10.47 1,193 +0.51(+5.13%)
Jul 12, 2010 10.20 10.28 9.790 9.958 367,018 -0.17(-1.66%)
Jul 09, 2010 10.13 10.15 9.313 10.13 333,631 +0.64(+6.72%)
Jul 08, 2010 9.488 9.811 9.215 9.488 378,479 -0.13(-1.38%)
Jul 07, 2010 9.621 9.635 8.718 9.621 440,860 +0.88(+10.01%)
Jul 06, 2010 8.746 9.698 8.648 8.746 609 -0.57(-6.16%)
Jul 02, 2010 9.320 9.755 9.166 9.320 322,059 -0.26(-2.70%)
Jul 01, 2010 9.726 9.972 9.152 9.579 564,102 -0.25(-2.49%)
Jun 30, 2010 9.825 10.27 9.418 9.825 956 +0.21(+2.18%)
Jun 29, 2010 10.33 10.38 9.474 9.614 559,540 -1.29(-11.82%)
Jun 25, 2010 10.90 11.18 10.32 10.90 2,228,641 +0.49(+4.71%)
Jun 24, 2010 10.76 10.85 10.34 10.41 385,807 -0.31(-2.87%)
Jun 23, 2010 10.78 10.91 10.44 10.72 440,697 -0.06(-0.58%)
Jun 22, 2010 10.85 11.20 10.71 10.78 545,249 +0.03(+0.26%)
Jun 21, 2010 11.34 11.48 10.68 10.76 491,291 -0.25(-2.23%)
Jun 18, 2010 11.00 11.31 10.79 11.00 442,739 -0.03(-0.25%)
Jun 17, 2010 11.22 11.53 10.86 11.03 507,518 -0.09(-0.82%)
Jun 16, 2010 10.59 11.21 10.34 11.12 589,660 +0.47(+4.41%)
Jun 15, 2010 10.24 10.65 10.05 10.65 292,660 +0.48(+4.68%)
Jun 14, 2010 9.628 10.45 9.558 10.17 458,772 +0.56(+5.83%)
Jun 11, 2010 9.523 10.04 9.439 9.614 492,658 -0.02(-0.22%)
Jun 10, 2010 9.803 9.803 9.370 9.635 383,492 +0.36(+3.83%)
Jun 09, 2010 9.775 9.894 9.203 9.280 361,012 -0.40(-4.11%)
Jun 08, 2010 9.691 10.10 9.363 9.677 433,832 +0.20(+2.14%)
Jun 07, 2010 10.29 10.45 9.349 9.475 559,050 -0.64(-6.34%)
Jun 04, 2010 10.12 10.72 10.03 10.12 398,224 -0.66(-6.09%)
Jun 03, 2010 10.83 11.07 10.65 10.77 387,541 +0.14(+1.31%)
Jun 02, 2010 10.19 10.65 10.08 10.63 315,960 +0.47(+4.60%)
Jun 01, 2010 10.88 11.16 10.17 10.17 485,940 -0.98(-8.77%)
May 28, 2010 11.14 11.67 10.88 11.14 579,817 +0.17(+1.53%)
May 27, 2010 9.949 11.03 9.887 10.98 639,569 +1.11(+11.24%)
May 26, 2010 10.17 10.48 9.810 9.866 510,551 +0.01(+0.07%)
May 25, 2010 9.126 9.880 8.819 9.859 525,333 +0.19(+1.95%)
May 24, 2010 10.03 10.47 9.601 9.670 621,372 -0.52(-5.07%)
May 21, 2010 9.238 10.41 9.049 10.19 844,634 +0.74(+7.83%)
May 20, 2010 9.335 9.733 9.273 9.447 770,688 -1.02(-9.73%)
May 19, 2010 10.46 10.93 10.02 10.47 716,216 -0.13(-1.19%)
May 18, 2010 12.07 12.13 10.40 10.59 1,110,917 -1.14(-9.75%)
May 17, 2010 12.64 12.75 11.37 11.74 638,214 -0.70(-5.61%)
May 14, 2010 12.43 12.85 12.00 12.43 474,893 -0.29(-2.30%)
May 13, 2010 13.18 13.54 12.64 12.73 375,381 -0.36(-2.77%)
May 12, 2010 12.38 13.22 12.18 13.09 706,625 +0.87(+7.08%)
May 11, 2010 13.46 13.46 12.04 12.22 1,277,306 -2.29(-15.77%)
May 10, 2010 14.58 14.67 14.34 14.51 536,014 +1.14(+8.56%)
May 07, 2010 13.97 14.09 12.61 13.37 770,526 -0.38(-2.79%)
May 06, 2010 15.20 15.55 12.52 13.75 1,030,533 -0.33(-2.33%)
May 05, 2010 14.84 15.69 13.91 14.08 1,267,566 -2.01(-12.49%)
May 04, 2010 16.15 16.42 15.50 16.09 487,893 -0.33(-2.04%)
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.