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

Federal Agricultural Mortgage Corp (NY: AGM )

194.22 +0.87 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2010 7.731 7.997 7.577 7.654 135,829 -0.22(-2.84%)
Aug 30, 2010 8.228 8.312 7.794 7.878 107,798 -0.43(-5.22%)
Aug 27, 2010 8.312 8.333 7.766 8.312 135,117 +0.44(+5.60%)
Aug 26, 2010 7.759 8.060 7.675 7.871 304 +0.20(+2.55%)
Aug 25, 2010 7.563 7.703 7.241 7.675 301 +0.01(+0.18%)
Aug 24, 2010 7.661 7.773 7.303 7.661 1,222 -0.11(-1.44%)
Aug 23, 2010 8.718 8.781 7.752 7.773 360,346 -0.82(-9.54%)
Aug 20, 2010 8.620 8.697 8.341 8.592 189,159 -0.10(-1.13%)
Aug 19, 2010 9.117 9.222 8.683 8.690 454 -0.50(-5.48%)
Aug 18, 2010 9.544 9.544 9.159 9.194 4,732 -0.22(-2.31%)
Aug 17, 2010 9.264 9.551 9.243 9.411 725 +0.29(+3.15%)
Aug 16, 2010 9.075 9.313 9.047 9.124 151,151 +0.04(+0.39%)
Aug 13, 2010 9.089 9.278 8.928 9.089 176,430 -0.04(-0.46%)
Aug 12, 2010 8.900 9.376 8.795 9.131 181 +0.14(+1.56%)
Aug 11, 2010 9.313 9.593 8.963 8.991 345,651 -0.71(-7.36%)
Aug 10, 2010 10.14 10.14 9.320 9.705 562 -1.67(-14.66%)
Aug 09, 2010 11.02 11.41 10.93 11.37 198,978 +0.46(+4.24%)
Aug 06, 2010 10.91 10.94 10.50 10.91 150,684 +0.15(+1.37%)
Aug 05, 2010 10.63 10.87 10.57 10.76 103,141 +0.03(+0.26%)
Aug 04, 2010 10.57 10.80 10.48 10.73 126,741 +0.28(+2.68%)
Aug 03, 2010 10.72 10.77 10.43 10.45 172,592 -0.38(-3.49%)
Aug 02, 2010 10.67 10.85 10.36 10.83 247,519 +0.37(+3.55%)
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%)
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.