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

Federal Agricultural Mortgage Corp (NY: AGM )

190.91 +1.03 (+0.54%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 2, 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 (%)
Sep 30, 2010 7.607 7.787 7.527 7.607 8,706 +0.02(+0.22%)
Sep 29, 2010 7.696 7.780 7.513 7.590 140,675 -0.16(-2.09%)
Sep 28, 2010 7.752 7.787 7.429 7.752 2,635 +0.17(+2.22%)
Sep 27, 2010 7.689 7.745 7.485 7.583 91,959 -0.12(-1.55%)
Sep 24, 2010 7.541 7.749 7.527 7.703 134,159 +0.32(+4.38%)
Sep 23, 2010 7.654 7.773 7.372 7.380 529 -0.33(-4.28%)
Sep 22, 2010 7.829 7.963 7.661 7.710 119,219 -0.18(-2.32%)
Sep 21, 2010 7.766 8.096 7.766 7.893 107,453 +0.13(+1.72%)
Sep 20, 2010 7.689 7.850 7.555 7.759 152,602 +0.12(+1.56%)
Sep 17, 2010 7.640 7.984 7.640 7.640 214,329 -0.44(-5.40%)
Sep 15, 2010 7.928 8.265 7.865 8.075 115,043 +0.07(+0.88%)
Sep 14, 2010 7.843 8.075 7.668 8.005 216,987 +0.13(+1.70%)
Sep 13, 2010 7.450 7.907 7.450 7.872 209,389 +0.54(+7.38%)
Sep 10, 2010 7.344 7.589 7.246 7.330 146,746 +0.04(+0.58%)
Sep 09, 2010 7.456 7.505 7.163 7.288 223,656 +0.00(+0.00%)
Sep 08, 2010 7.295 7.484 7.135 7.288 300,106 +0.00(+0.00%)
Sep 07, 2010 7.953 7.953 7.198 7.288 3,579 -0.69(-8.60%)
Sep 03, 2010 7.743 8.037 7.589 7.974 214,821 +0.42(+5.56%)
Sep 02, 2010 7.554 7.596 7.365 7.554 215 -0.01(-0.09%)
Sep 01, 2010 7.820 8.086 7.498 7.561 242,958 -0.08(-1.10%)
Aug 31, 2010 7.722 7.988 7.568 7.645 135,982 -0.22(-2.84%)
Aug 30, 2010 8.219 8.303 7.785 7.869 107,919 -0.43(-5.22%)
Aug 27, 2010 8.303 8.324 7.757 8.303 135,269 +0.44(+5.60%)
Aug 26, 2010 7.750 8.051 7.666 7.862 304 +0.20(+2.55%)
Aug 25, 2010 7.554 7.694 7.232 7.666 301 +0.01(+0.18%)
Aug 24, 2010 7.652 7.764 7.295 7.652 1,223 -0.11(-1.44%)
Aug 23, 2010 8.708 8.771 7.743 7.764 360,751 -0.82(-9.54%)
Aug 20, 2010 8.610 8.687 8.331 8.582 189,371 -0.10(-1.13%)
Aug 19, 2010 9.107 9.212 8.673 8.680 454 -0.50(-5.48%)
Aug 18, 2010 9.534 9.534 9.149 9.184 4,737 -0.22(-2.31%)
Aug 17, 2010 9.254 9.541 9.233 9.401 726 +0.29(+3.15%)
Aug 16, 2010 9.065 9.303 9.037 9.114 151,321 +0.03(+0.39%)
Aug 13, 2010 9.079 9.268 8.918 9.079 176,629 -0.04(-0.46%)
Aug 12, 2010 8.890 9.366 8.785 9.121 181 +0.14(+1.56%)
Aug 11, 2010 9.303 9.583 8.953 8.981 346,040 -0.71(-7.36%)
Aug 10, 2010 10.13 10.13 9.310 9.695 563 -1.66(-14.66%)
Aug 09, 2010 11.01 11.40 10.92 11.36 199,202 +0.46(+4.24%)
Aug 06, 2010 10.90 10.93 10.49 10.90 150,853 +0.15(+1.37%)
Aug 05, 2010 10.62 10.86 10.55 10.75 103,257 +0.03(+0.26%)
Aug 04, 2010 10.56 10.79 10.46 10.72 126,884 +0.28(+2.68%)
Aug 03, 2010 10.71 10.76 10.41 10.44 172,786 -0.38(-3.49%)
Aug 02, 2010 10.66 10.83 10.35 10.82 247,797 +0.37(+3.55%)
Jul 30, 2010 10.45 10.67 10.14 10.45 178,809 -0.06(-0.53%)
Jul 29, 2010 10.66 10.86 10.15 10.51 238,542 -0.03(-0.33%)
Jul 28, 2010 10.99 11.16 10.49 10.54 238,160 -0.45(-4.07%)
Jul 27, 2010 11.32 11.41 10.96 10.99 236,979 -0.18(-1.63%)
Jul 26, 2010 10.87 11.32 10.84 11.17 208,610 +0.25(+2.31%)
Jul 23, 2010 10.65 10.95 10.39 10.92 283,310 +0.31(+2.97%)
Jul 22, 2010 10.11 10.63 10.04 10.60 340,823 +0.68(+6.84%)
Jul 21, 2010 10.07 10.49 9.862 9.925 500,828 -0.08(-0.77%)
Jul 20, 2010 9.408 10.02 9.254 10.00 411,205 +0.28(+2.88%)
Jul 19, 2010 9.373 9.772 9.163 9.723 401,626 +0.43(+4.59%)
Jul 16, 2010 9.296 9.953 9.254 9.296 384,778 -0.75(-7.45%)
Jul 15, 2010 10.23 10.30 9.639 10.04 399,949 -0.14(-1.37%)
Jul 14, 2010 10.49 10.55 10.10 10.18 278,362 -0.27(-2.61%)
Jul 13, 2010 10.46 10.59 9.932 10.46 1,195 +0.51(+5.13%)
Jul 12, 2010 10.18 10.27 9.779 9.946 367,430 -0.17(-1.66%)
Jul 09, 2010 10.11 10.14 9.303 10.11 334,006 +0.64(+6.72%)
Jul 08, 2010 9.478 9.800 9.205 9.478 378,905 -0.13(-1.38%)
Jul 07, 2010 9.611 9.625 8.708 9.611 441,355 +0.87(+10.01%)
Jul 06, 2010 8.736 9.688 8.638 8.736 610 -0.57(-6.16%)
Jul 02, 2010 9.310 9.744 9.156 9.310 322,422 -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.