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

Federal Agricultural Mortgage Corp (NY: AGM )

187.59 -2.01 (-1.06%)
Streaming Delayed Price Updated: 1:25 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 29, 2010 5.419 5.475 5.225 5.246 112,929 +0.15(+2.86%)
Jan 28, 2010 5.121 5.406 5.038 5.100 259,038 +0.02(+0.41%)
Jan 27, 2010 5.149 5.163 5.003 5.079 66,589 -0.08(-1.48%)
Jan 26, 2010 4.968 5.170 4.968 5.156 230,392 +0.18(+3.63%)
Jan 25, 2010 4.830 5.031 4.739 4.975 217,268 +0.19(+4.06%)
Jan 22, 2010 4.920 4.961 4.774 4.781 146,142 -0.17(-3.50%)
Jan 21, 2010 4.934 5.093 4.927 4.955 180,669 +0.01(+0.28%)
Jan 20, 2010 4.878 4.941 4.844 4.941 57,353 +0.03(+0.71%)
Jan 19, 2010 4.878 4.941 4.823 4.906 77,969 +0.03(+0.57%)
Jan 15, 2010 4.920 4.878 4.878 4.878 57,211 -0.06(-1.26%)
Jan 14, 2010 4.837 4.948 4.781 4.941 59,359 +0.08(+1.71%)
Jan 13, 2010 4.767 4.906 4.746 4.857 94,762 +0.10(+2.19%)
Jan 12, 2010 4.830 4.864 4.712 4.753 117,594 -0.10(-2.14%)
Jan 11, 2010 4.878 4.920 4.795 4.857 79,837 -0.03(-0.71%)
Jan 08, 2010 4.885 4.906 4.732 4.892 170,263 +0.03(+0.71%)
Jan 07, 2010 4.844 4.955 4.732 4.857 126,467 +0.01(+0.29%)
Jan 06, 2010 4.878 4.975 4.809 4.844 161,236 -0.08(-1.55%)
Jan 05, 2010 4.927 4.996 4.864 4.920 103,877 -0.03(-0.56%)
Jan 04, 2010 5.010 5.010 4.857 4.948 158,584 +0.08(+1.71%)
Dec 31, 2009 4.837 4.864 4.864 4.864 116,441 +0.06(+1.15%)
Dec 30, 2009 4.899 4.955 4.760 4.809 87,953 -0.11(-2.26%)
Dec 29, 2009 4.982 4.982 4.864 4.920 93,657 -0.02(-0.42%)
Dec 28, 2009 4.857 5.100 4.850 4.941 141,706 +0.06(+1.28%)
Dec 24, 2009 4.864 5.010 4.844 4.878 51,764 -0.01(-0.14%)
Dec 23, 2009 4.885 4.913 4.830 4.885 57,086 -0.02(-0.42%)
Dec 22, 2009 4.906 4.934 4.857 4.906 69,765 +0.03(+0.57%)
Dec 21, 2009 4.941 4.941 4.753 4.878 102,048 +0.00(+0.00%)
Dec 18, 2009 4.844 4.906 4.719 4.878 105,756 +0.09(+1.88%)
Dec 17, 2009 4.684 4.816 4.649 4.788 127,996 +0.04(+0.88%)
Dec 16, 2009 4.531 4.823 4.531 4.746 182,491 +0.19(+4.11%)
Dec 15, 2009 4.642 4.642 4.552 4.559 124,701 -0.12(-2.52%)
Dec 14, 2009 4.503 4.684 4.434 4.677 547,274 +0.33(+7.67%)
Dec 11, 2009 4.351 4.448 4.240 4.344 152,365 -0.07(-1.57%)
Dec 10, 2009 4.413 4.448 4.247 4.413 130,816 +0.01(+0.16%)
Dec 09, 2009 4.524 4.531 4.372 4.406 128,771 -0.15(-3.20%)
Dec 08, 2009 4.538 4.628 4.503 4.552 95,850 -0.03(-0.76%)
Dec 07, 2009 4.531 4.587 4.517 4.587 100,313 +0.07(+1.54%)
Dec 04, 2009 4.621 4.635 4.497 4.517 163,973 +0.03(+0.62%)
Dec 03, 2009 4.635 4.642 4.490 4.490 134,201 -0.08(-1.82%)
Dec 02, 2009 4.628 4.739 4.559 4.573 169,646 -0.09(-1.93%)
Dec 01, 2009 4.802 4.906 4.573 4.663 302,356 -0.06(-1.18%)
Nov 30, 2009 4.621 4.739 4.517 4.719 164,758 +0.06(+1.34%)
Nov 27, 2009 4.545 4.691 4.510 4.656 96,222 -0.03(-0.59%)
Nov 25, 2009 4.670 4.698 4.552 4.684 129,040 +0.00(+0.00%)
Nov 24, 2009 4.726 4.746 4.580 4.684 199,480 -0.10(-2.03%)
Nov 23, 2009 4.830 5.031 4.719 4.781 255,754 +0.06(+1.17%)
Nov 20, 2009 4.837 4.864 4.649 4.726 207,726 -0.10(-2.16%)
Nov 19, 2009 4.934 5.010 4.823 4.830 126,871 -0.14(-2.79%)
Nov 18, 2009 4.934 5.052 4.753 4.968 226,391 +0.03(+0.70%)
Nov 17, 2009 4.906 5.114 4.906 4.934 132,573 -0.02(-0.42%)
Nov 16, 2009 4.982 5.079 4.927 4.955 225,328 +0.02(+0.42%)
Nov 13, 2009 4.989 5.045 4.906 4.934 182,270 -0.07(-1.39%)
Nov 12, 2009 5.239 5.357 4.892 5.003 332,732 -0.31(-5.87%)
Nov 11, 2009 5.336 5.475 5.225 5.315 316,825 +0.09(+1.73%)
Nov 10, 2009 6.356 6.356 5.197 5.225 1,296,971 -1.23(-19.03%)
Nov 09, 2009 6.467 6.682 6.439 6.453 436,814 +0.00(+0.00%)
Nov 06, 2009 6.051 6.460 5.975 6.453 379,267 +0.46(+7.64%)
Nov 05, 2009 6.072 6.134 5.940 5.995 228,869 +0.08(+1.29%)
Nov 04, 2009 5.995 6.162 5.870 5.919 253,808 +0.03(+0.47%)
Nov 03, 2009 5.433 5.995 5.204 5.891 296,230 +0.48(+8.85%)
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.