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

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2009 3.424 3.486 3.245 3.321 546,152 -0.14(-4.17%)
Jun 29, 2009 3.534 3.651 3.424 3.465 513,167 +0.07(+2.02%)
Jun 26, 2009 3.926 3.940 3.348 3.396 2,795,312 -0.55(-13.94%)
Jun 25, 2009 3.885 3.981 3.747 3.946 1,326,772 +0.48(+13.89%)
Jun 24, 2009 3.149 3.548 3.101 3.465 548,844 +0.37(+12.00%)
Jun 23, 2009 3.018 3.163 2.991 3.094 241,362 +0.07(+2.27%)
Jun 22, 2009 3.259 3.259 3.005 3.025 336,746 -0.24(-7.37%)
Jun 19, 2009 3.431 3.472 3.266 3.266 224,072 -0.11(-3.26%)
Jun 18, 2009 3.335 3.555 3.314 3.376 176,473 -0.01(-0.41%)
Jun 17, 2009 3.410 3.506 3.170 3.390 279,787 -0.03(-0.80%)
Jun 16, 2009 3.575 3.678 3.403 3.417 228,014 -0.12(-3.31%)
Jun 15, 2009 3.665 3.775 3.458 3.534 256,106 -0.17(-4.46%)
Jun 12, 2009 3.713 3.891 3.685 3.699 341,861 -0.06(-1.47%)
Jun 11, 2009 3.885 3.933 3.747 3.754 408,418 -0.12(-3.02%)
Jun 10, 2009 4.022 4.036 3.809 3.871 381,552 -0.05(-1.40%)
Jun 09, 2009 3.988 4.125 3.885 3.926 329,146 -0.06(-1.38%)
Jun 08, 2009 3.891 4.036 3.864 3.981 328,723 -0.02(-0.52%)
Jun 05, 2009 4.125 4.180 3.926 4.001 288,337 -0.08(-1.85%)
Jun 04, 2009 3.988 4.091 3.940 4.077 177,961 +0.10(+2.60%)
Jun 03, 2009 3.926 4.077 3.891 3.974 222,196 -0.05(-1.20%)
Jun 02, 2009 4.125 4.187 3.885 4.022 409,097 -0.12(-2.82%)
Jun 01, 2009 4.462 4.462 3.995 4.139 601,334 -0.16(-3.68%)
May 29, 2009 4.304 4.462 4.111 4.297 625,425 +0.18(+4.34%)
May 28, 2009 3.857 4.194 3.678 4.118 647,729 +0.38(+10.11%)
May 27, 2009 4.125 4.149 3.637 3.740 468,733 -0.34(-8.42%)
May 26, 2009 3.754 4.235 3.678 4.084 489,516 +0.23(+6.07%)
May 22, 2009 4.125 4.228 3.809 3.850 692,321 -0.26(-6.35%)
May 21, 2009 4.084 4.276 3.988 4.111 411,895 -0.03(-0.66%)
May 20, 2009 4.448 4.641 4.125 4.139 601,730 -0.28(-6.23%)
May 19, 2009 4.634 4.820 4.366 4.414 670,839 -0.36(-7.49%)
May 18, 2009 4.366 4.950 4.173 4.771 993,177 +0.50(+11.58%)
May 15, 2009 4.153 4.730 4.056 4.276 804,179 +0.01(+0.32%)
May 14, 2009 4.875 4.875 3.919 4.263 2,020,096 -0.67(-13.65%)
May 13, 2009 4.985 5.727 4.744 4.937 3,465,366 -0.38(-7.12%)
May 12, 2009 4.091 5.762 4.091 5.315 11,012,731 +2.83(+113.54%)
May 11, 2009 2.702 2.702 2.413 2.489 329,001 -0.12(-4.49%)
May 08, 2009 2.571 2.675 2.482 2.606 289,553 +0.04(+1.61%)
May 07, 2009 2.901 3.032 2.358 2.565 550,201 -0.39(-13.26%)
May 06, 2009 2.613 3.032 2.613 2.956 1,010,635 +0.49(+19.78%)
May 05, 2009 2.111 2.510 2.063 2.468 655,451 +0.36(+16.94%)
May 04, 2009 2.042 2.111 2.035 2.111 179,504 +0.09(+4.42%)
May 01, 2009 2.173 2.173 2.021 2.021 132,145 -0.15(-6.96%)
Apr 30, 2009 2.166 2.186 2.097 2.173 128,557 +0.01(+0.64%)
Apr 29, 2009 2.063 2.166 2.021 2.159 115,512 +0.10(+4.67%)
Apr 28, 2009 2.014 2.063 1.939 2.063 90,242 +0.08(+3.81%)
Apr 27, 2009 2.021 2.131 1.973 1.987 114,539 -0.06(-3.02%)
Apr 24, 2009 2.049 2.118 2.008 2.049 151,645 +0.03(+1.36%)
Apr 23, 2009 2.090 2.090 1.994 2.021 203,183 -0.10(-4.85%)
Apr 22, 2009 2.379 2.379 2.097 2.124 292,425 +0.02(+0.98%)
Apr 21, 2009 1.959 2.104 1.925 2.104 177,193 +0.10(+5.15%)
Apr 20, 2009 2.166 2.234 1.959 2.001 209,930 -0.21(-9.63%)
Apr 17, 2009 2.097 2.234 2.021 2.214 293,842 +0.13(+6.27%)
Apr 16, 2009 2.131 2.131 1.994 2.083 205,973 +0.01(+0.66%)
Apr 15, 2009 1.994 2.124 1.994 2.069 177,856 +0.08(+3.79%)
Apr 14, 2009 2.124 2.124 1.994 1.994 209,615 -0.09(-4.29%)
Apr 13, 2009 1.994 2.234 1.994 2.083 306,222 +0.05(+2.71%)
Apr 09, 2009 2.014 2.028 1.843 2.028 261,422 +0.14(+7.27%)
Apr 08, 2009 1.856 1.925 1.849 1.891 53,565 +0.05(+3.00%)
Apr 07, 2009 1.884 1.918 1.829 1.836 99,447 -0.08(-4.30%)
Apr 06, 2009 1.843 1.939 1.801 1.918 113,309 +0.02(+1.09%)
Apr 03, 2009 1.932 1.966 1.856 1.898 122,188 -0.03(-1.78%)
Apr 02, 2009 2.063 2.166 1.891 1.932 282,913 +0.06(+2.93%)
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.