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

Federal Agricultural Mortgage Corp (NY: AGM )

176.26 -0.37 (-0.21%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 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 (%)
Oct 30, 2009 5.623 5.672 5.300 5.527 312,423 -0.19(-3.25%)
Oct 29, 2009 5.410 5.754 5.410 5.713 144,352 +0.29(+5.33%)
Oct 28, 2009 5.713 5.816 5.300 5.424 309,413 -0.30(-5.17%)
Oct 27, 2009 5.837 5.975 5.685 5.720 133,858 -0.10(-1.77%)
Oct 26, 2009 5.582 5.933 5.582 5.823 306,589 +0.14(+2.55%)
Oct 23, 2009 5.685 5.713 5.541 5.679 122,821 -0.19(-3.28%)
Oct 22, 2009 5.796 5.871 5.596 5.871 157,507 +0.08(+1.31%)
Oct 21, 2009 5.816 5.954 5.748 5.796 141,342 -0.03(-0.59%)
Oct 20, 2009 5.844 5.906 5.747 5.830 140,636 -0.14(-2.31%)
Oct 19, 2009 5.851 6.002 5.837 5.968 251,824 +0.14(+2.36%)
Oct 16, 2009 5.837 6.050 5.747 5.830 207,832 -0.11(-1.85%)
Oct 15, 2009 5.575 5.988 5.541 5.940 272,884 +0.30(+5.24%)
Oct 14, 2009 5.679 5.761 5.568 5.644 179,602 +0.06(+1.11%)
Oct 13, 2009 5.568 5.582 5.458 5.582 76,696 +0.00(+0.00%)
Oct 12, 2009 5.610 5.720 5.541 5.582 149,242 +0.06(+1.00%)
Oct 09, 2009 5.500 5.527 5.328 5.527 175,021 +0.06(+1.01%)
Oct 08, 2009 5.369 5.628 5.307 5.472 252,202 +0.12(+2.19%)
Oct 07, 2009 4.963 5.403 4.935 5.355 280,737 +0.34(+6.87%)
Oct 06, 2009 5.121 5.183 4.949 5.011 192,075 -0.03(-0.68%)
Oct 05, 2009 4.887 5.059 4.880 5.045 149,887 +0.21(+4.27%)
Oct 02, 2009 4.859 4.970 4.619 4.839 245,189 -0.06(-1.13%)
Oct 01, 2009 5.121 5.128 4.880 4.894 276,752 -0.27(-5.20%)
Sep 30, 2009 5.197 5.266 5.004 5.162 196,368 -0.07(-1.32%)
Sep 29, 2009 5.334 5.568 5.169 5.231 157,706 -0.04(-0.78%)
Sep 28, 2009 5.142 5.314 5.025 5.272 252,205 +0.25(+5.08%)
Sep 25, 2009 5.328 5.341 4.908 5.018 451,201 -0.37(-6.90%)
Sep 24, 2009 5.796 5.796 5.272 5.389 427,014 -0.33(-5.78%)
Sep 23, 2009 5.919 5.947 5.692 5.720 195,195 -0.21(-3.48%)
Sep 22, 2009 5.816 5.947 5.623 5.926 215,603 +0.14(+2.50%)
Sep 21, 2009 5.830 5.844 5.741 5.782 124,896 -0.11(-1.87%)
Sep 18, 2009 5.878 5.954 5.685 5.892 534,617 +0.08(+1.30%)
Sep 17, 2009 5.975 6.057 5.713 5.816 203,116 -0.17(-2.82%)
Sep 16, 2009 5.892 6.092 5.851 5.985 305,039 +0.11(+1.82%)
Sep 15, 2009 5.830 5.954 5.782 5.878 200,904 +0.01(+0.12%)
Sep 14, 2009 5.899 5.919 5.789 5.871 166,397 +0.00(+0.00%)
Sep 11, 2009 5.775 5.906 5.699 5.871 210,723 +0.03(+0.47%)
Sep 10, 2009 5.933 5.933 5.740 5.844 155,757 +0.00(+0.00%)
Sep 09, 2009 5.809 5.878 5.610 5.844 162,168 +0.01(+0.12%)
Sep 08, 2009 6.050 6.050 5.685 5.837 216,469 +0.01(+0.12%)
Sep 04, 2009 5.699 5.830 5.548 5.830 239,453 +0.19(+3.42%)
Sep 03, 2009 5.341 5.637 5.307 5.637 265,630 +0.35(+6.64%)
Sep 02, 2009 5.396 5.424 5.231 5.286 236,149 -0.18(-3.27%)
Sep 01, 2009 5.740 5.851 5.389 5.465 508,254 -0.28(-4.91%)
Aug 31, 2009 5.830 5.885 5.575 5.747 243,655 -0.13(-2.22%)
Aug 28, 2009 6.160 6.181 5.740 5.878 338,281 -0.16(-2.62%)
Aug 27, 2009 6.078 6.160 5.844 6.036 405,127 -0.10(-1.68%)
Aug 26, 2009 6.195 6.195 5.954 6.140 337,887 -0.03(-0.45%)
Aug 25, 2009 6.057 6.312 6.057 6.167 580,171 +0.25(+4.19%)
Aug 24, 2009 5.596 6.332 5.596 5.919 1,442,948 +0.34(+6.17%)
Aug 21, 2009 5.520 5.892 5.472 5.575 566,950 +0.09(+1.63%)
Aug 20, 2009 5.300 5.568 5.300 5.486 381,262 +0.17(+3.10%)
Aug 19, 2009 5.314 5.513 5.238 5.321 294,989 -0.05(-0.90%)
Aug 18, 2009 5.396 5.562 5.307 5.369 524,940 +0.27(+5.25%)
Aug 17, 2009 5.286 5.472 5.025 5.101 369,886 -0.45(-8.16%)
Aug 14, 2009 5.369 5.651 5.066 5.555 982,475 +0.17(+3.20%)
Aug 13, 2009 5.837 5.837 5.169 5.383 1,561,718 -0.39(-6.79%)
Aug 12, 2009 5.851 6.264 5.513 5.775 2,034,122 -0.04(-0.71%)
Aug 11, 2009 7.213 7.909 5.623 5.816 6,404,770 -0.44(-7.04%)
Aug 10, 2009 5.685 6.429 5.685 6.257 1,366,672 +0.59(+10.32%)
Aug 07, 2009 5.045 5.761 4.997 5.672 1,238,748 +0.65(+13.03%)
Aug 06, 2009 5.465 5.575 4.832 5.018 949,561 -0.37(-6.90%)
Aug 05, 2009 4.908 5.451 4.866 5.389 973,785 +0.74(+16.00%)
Aug 04, 2009 4.288 4.997 4.281 4.646 911,476 +0.30(+6.97%)
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.