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

Federal Agricultural Mortgage Corp (NY: AGM )

207.73 -1.40 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2009 1.821 1.928 1.754 1.788 172,170 +0.03(+1.51%)
Mar 30, 2009 1.815 1.855 1.714 1.761 122,812 -0.07(-3.65%)
Mar 26, 2009 1.881 2.001 1.828 1.828 441,682 -0.01(-0.72%)
Mar 25, 2009 1.908 1.948 1.734 1.841 145,596 -0.03(-1.43%)
Mar 24, 2009 1.701 1.961 1.701 1.868 74,203 -0.12(-6.04%)
Mar 23, 2009 1.961 1.988 1.901 1.988 186,081 +0.11(+6.05%)
Mar 20, 2009 1.868 1.875 1.721 1.875 217,952 +0.05(+2.55%)
Mar 19, 2009 2.070 2.129 1.782 1.828 318,885 -0.12(-6.38%)
Mar 18, 2009 1.906 2.024 1.867 1.952 297,400 +0.02(+1.02%)
Mar 17, 2009 1.880 2.064 1.703 1.933 309,272 -0.26(-11.94%)
Mar 16, 2009 2.313 2.378 2.129 2.195 200,574 -0.07(-3.18%)
Mar 13, 2009 2.332 2.431 2.116 2.267 0 -0.04(-1.70%)
Mar 12, 2009 2.005 2.339 1.847 2.306 851,053 +0.29(+14.29%)
Mar 11, 2009 1.972 2.090 1.946 2.018 100,561 +0.05(+2.67%)
Mar 10, 2009 1.769 1.965 1.749 1.965 269,078 +0.29(+17.65%)
Mar 09, 2009 1.585 1.723 1.581 1.671 100,411 +0.05(+2.82%)
Mar 06, 2009 1.697 1.769 1.572 1.625 0 -0.07(-3.88%)
Mar 05, 2009 1.867 1.906 1.671 1.690 163,167 -0.25(-12.84%)
Mar 04, 2009 2.024 2.096 1.815 1.939 301,949 -0.20(-9.20%)
Mar 02, 2009 2.326 2.352 2.110 2.136 448,143 -0.20(-8.68%)
Feb 27, 2009 2.496 2.522 2.306 2.339 0 -0.19(-7.51%)
Feb 26, 2009 2.594 2.784 2.450 2.529 211,976 -0.06(-2.28%)
Feb 25, 2009 2.490 2.640 2.437 2.588 159,580 +0.07(+2.86%)
Feb 24, 2009 2.300 2.516 2.241 2.516 146,187 +0.26(+11.63%)
Feb 23, 2009 2.398 2.398 2.254 2.254 104,537 -0.15(-6.27%)
Feb 20, 2009 2.365 2.450 2.241 2.404 0 -0.04(-1.61%)
Feb 19, 2009 2.555 2.706 2.398 2.444 166,584 -0.16(-6.05%)
Feb 18, 2009 2.522 2.634 2.457 2.601 181,607 +0.11(+4.47%)
Feb 17, 2009 2.594 2.621 2.483 2.490 166,033 -0.28(-10.17%)
Feb 13, 2009 2.660 2.850 2.575 2.771 0 +0.10(+3.93%)
Feb 12, 2009 2.607 2.699 2.490 2.666 89,095 +0.04(+1.50%)
Feb 11, 2009 2.529 2.706 2.483 2.627 87,405 +0.11(+4.43%)
Feb 10, 2009 2.680 2.856 2.503 2.516 369,948 -0.20(-7.47%)
Feb 09, 2009 2.490 2.758 2.490 2.719 195,636 +0.18(+7.24%)
Feb 06, 2009 2.398 2.653 2.359 2.535 0 +0.12(+5.16%)
Feb 05, 2009 2.169 2.470 2.123 2.411 335,186 +0.19(+8.55%)
Feb 04, 2009 2.260 2.306 2.208 2.221 178,589 -0.05(-2.02%)
Feb 03, 2009 2.300 2.339 2.195 2.267 193,916 -0.01(-0.57%)
Feb 02, 2009 2.136 2.306 2.090 2.280 594,767 +0.10(+4.82%)
Jan 30, 2009 2.241 2.385 2.155 2.175 0 -0.06(-2.64%)
Jan 29, 2009 2.313 2.385 2.227 2.234 889,776 -0.21(-8.58%)
Jan 28, 2009 2.221 2.463 2.208 2.444 557,136 +0.30(+14.07%)
Jan 27, 2009 2.142 2.195 2.064 2.142 265,918 +0.01(+0.62%)
Jan 26, 2009 2.103 2.175 2.077 2.129 342,496 +0.06(+2.85%)
Jan 23, 2009 2.011 2.136 1.920 2.070 184,187 +0.02(+0.96%)
Jan 22, 2009 2.103 2.149 2.031 2.051 162,987 -0.16(-7.12%)
Jan 21, 2009 1.998 2.221 1.998 2.208 179,056 +0.21(+10.49%)
Jan 20, 2009 2.096 2.136 1.998 1.998 176,773 -0.14(-6.73%)
Jan 16, 2009 2.306 2.313 2.096 2.142 0 -0.09(-4.11%)
Jan 15, 2009 2.286 2.398 2.037 2.234 400,623 -0.06(-2.57%)
Jan 14, 2009 2.391 2.503 2.293 2.293 221,658 -0.15(-6.17%)
Jan 13, 2009 2.444 2.549 2.398 2.444 173,033 +0.07(+3.04%)
Jan 12, 2009 2.581 2.588 2.365 2.372 249,053 -0.22(-8.59%)
Jan 09, 2009 2.712 2.784 2.555 2.594 147,929 -0.10(-3.88%)
Jan 08, 2009 2.621 2.784 2.496 2.699 228,391 +0.06(+2.23%)
Jan 07, 2009 2.784 2.784 2.594 2.640 247,674 -0.20(-6.93%)
Jan 06, 2009 2.732 2.928 2.562 2.837 403,348 +0.19(+7.18%)
Jan 05, 2009 2.555 2.680 2.424 2.647 349,952 +0.12(+4.66%)
Jan 02, 2009 2.332 2.562 2.323 2.529 0 +0.24(+10.29%)
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.