Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.