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

Federal Agricultural Mortgage Corp (NY: AGM )

178.27 -0.74 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2009 5.877 5.933 5.621 5.794 241,687 -0.13(-2.22%)
Aug 28, 2009 6.211 6.231 5.787 5.926 335,549 -0.16(-2.62%)
Aug 27, 2009 6.127 6.211 5.891 6.086 401,856 -0.10(-1.68%)
Aug 26, 2009 6.245 6.245 6.002 6.190 335,159 -0.03(-0.45%)
Aug 25, 2009 6.106 6.363 6.106 6.217 575,486 +0.25(+4.19%)
Aug 24, 2009 5.641 6.384 5.641 5.968 1,431,296 +0.35(+6.17%)
Aug 21, 2009 5.565 5.940 5.517 5.621 562,372 +0.09(+1.63%)
Aug 20, 2009 5.343 5.614 5.343 5.530 378,183 +0.17(+3.10%)
Aug 19, 2009 5.357 5.558 5.281 5.364 292,607 -0.05(-0.90%)
Aug 18, 2009 5.440 5.607 5.350 5.413 520,701 +0.27(+5.25%)
Aug 17, 2009 5.329 5.517 5.066 5.143 366,899 -0.46(-8.16%)
Aug 14, 2009 5.413 5.697 5.107 5.600 974,541 +0.17(+3.20%)
Aug 13, 2009 5.884 5.884 5.211 5.426 1,549,107 -0.40(-6.79%)
Aug 12, 2009 5.898 6.315 5.558 5.822 2,017,696 -0.04(-0.71%)
Aug 11, 2009 7.272 7.973 5.669 5.864 6,353,050 -0.44(-7.04%)
Aug 10, 2009 5.732 6.481 5.732 6.308 1,355,635 +0.59(+10.32%)
Aug 07, 2009 5.086 5.808 5.038 5.718 1,228,745 +0.66(+13.03%)
Aug 06, 2009 5.510 5.621 4.871 5.059 941,893 -0.37(-6.90%)
Aug 05, 2009 4.948 5.496 4.906 5.433 965,922 +0.75(+16.00%)
Aug 04, 2009 4.323 5.038 4.316 4.684 904,116 +0.31(+6.97%)
Aug 03, 2009 4.386 4.423 4.212 4.379 378,418 +0.09(+2.10%)
Jul 31, 2009 4.233 4.337 4.101 4.288 377,752 -0.02(-0.48%)
Jul 30, 2009 4.170 4.406 4.122 4.309 642,849 +0.17(+4.02%)
Jul 29, 2009 3.858 4.177 3.789 4.143 378,869 +0.28(+7.37%)
Jul 28, 2009 3.803 3.934 3.761 3.858 321,157 +0.01(+0.18%)
Jul 27, 2009 3.692 3.948 3.671 3.851 376,193 +0.21(+5.71%)
Jul 24, 2009 3.497 3.699 3.470 3.643 2,082 +0.10(+2.74%)
Jul 23, 2009 3.449 3.685 3.449 3.546 546,263 +0.10(+2.82%)
Jul 22, 2009 3.289 3.504 3.164 3.449 586,555 +0.11(+3.33%)
Jul 21, 2009 3.359 3.414 3.289 3.338 139,592 -0.07(-2.04%)
Jul 20, 2009 3.379 3.518 3.379 3.407 203,658 -0.01(-0.20%)
Jul 17, 2009 3.428 3.525 3.331 3.414 267,876 +0.00(+0.00%)
Jul 16, 2009 3.331 3.449 3.227 3.414 294,373 +0.10(+2.93%)
Jul 15, 2009 3.331 3.435 3.241 3.317 321,607 +0.02(+0.63%)
Jul 14, 2009 3.213 3.296 3.084 3.296 246,875 +0.15(+4.86%)
Jul 13, 2009 3.039 3.275 3.039 3.143 373,692 +0.20(+6.84%)
Jul 10, 2009 3.060 3.079 2.908 2.942 185,764 -0.13(-4.29%)
Jul 09, 2009 3.081 3.143 3.005 3.074 217,263 +0.04(+1.37%)
Jul 08, 2009 3.025 3.324 2.977 3.032 465,448 +0.02(+0.69%)
Jul 07, 2009 3.331 3.372 2.970 3.012 846,159 -0.33(-9.96%)
Jul 06, 2009 3.400 3.518 3.241 3.345 298,879 -0.03(-1.03%)
Jul 02, 2009 3.525 3.538 3.372 3.379 295,853 -0.18(-5.07%)
Jul 01, 2009 3.407 3.588 3.338 3.560 342,521 +0.21(+6.21%)
Jun 30, 2009 3.456 3.518 3.275 3.352 541,133 -0.15(-4.17%)
Jun 29, 2009 3.567 3.685 3.456 3.497 508,452 +0.07(+2.02%)
Jun 26, 2009 3.962 3.976 3.379 3.428 2,769,626 -0.56(-13.94%)
Jun 25, 2009 3.921 4.018 3.782 3.983 1,314,580 +0.49(+13.89%)
Jun 24, 2009 3.178 3.581 3.130 3.497 543,800 +0.37(+12.00%)
Jun 23, 2009 3.046 3.192 3.019 3.123 239,144 +0.07(+2.27%)
Jun 22, 2009 3.289 3.289 3.032 3.053 333,651 -0.24(-7.37%)
Jun 19, 2009 3.463 3.504 3.296 3.296 222,013 -0.11(-3.26%)
Jun 18, 2009 3.365 3.588 3.345 3.407 174,852 -0.01(-0.41%)
Jun 17, 2009 3.442 3.539 3.199 3.421 277,216 -0.03(-0.80%)
Jun 16, 2009 3.608 3.712 3.435 3.449 225,919 -0.12(-3.31%)
Jun 15, 2009 3.699 3.810 3.490 3.567 253,752 -0.17(-4.46%)
Jun 12, 2009 3.747 3.928 3.720 3.733 338,720 -0.06(-1.47%)
Jun 11, 2009 3.921 3.969 3.782 3.789 404,665 -0.12(-3.02%)
Jun 10, 2009 4.059 4.073 3.844 3.907 378,046 -0.06(-1.40%)
Jun 09, 2009 4.025 4.163 3.921 3.962 326,122 -0.06(-1.38%)
Jun 08, 2009 3.928 4.073 3.900 4.018 325,702 -0.02(-0.52%)
Jun 05, 2009 4.163 4.219 3.962 4.039 285,687 -0.08(-1.85%)
Jun 04, 2009 4.025 4.129 3.976 4.115 176,326 +0.10(+2.60%)
Jun 03, 2009 3.962 4.115 3.928 4.011 220,154 -0.05(-1.20%)
Jun 02, 2009 4.163 4.226 3.921 4.059 405,338 -0.12(-2.82%)
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.