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

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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, 2010 7.660 7.923 7.507 7.583 137,089 -0.22(-2.84%)
Aug 30, 2010 8.152 8.236 7.722 7.805 108,798 -0.43(-5.22%)
Aug 27, 2010 8.236 8.256 7.694 8.236 136,370 +0.44(+5.61%)
Aug 26, 2010 7.687 7.986 7.604 7.798 306 +0.19(+2.55%)
Aug 25, 2010 7.493 7.632 7.174 7.604 304 +0.01(+0.18%)
Aug 24, 2010 7.590 7.701 7.236 7.590 1,233 -0.11(-1.44%)
Aug 23, 2010 8.638 8.700 7.681 7.701 363,688 -0.81(-9.54%)
Aug 20, 2010 8.541 8.617 8.264 8.513 190,913 -0.10(-1.13%)
Aug 19, 2010 9.034 9.138 8.603 8.610 458 -0.50(-5.48%)
Aug 18, 2010 9.457 9.457 9.075 9.110 4,776 -0.22(-2.31%)
Aug 17, 2010 9.179 9.464 9.158 9.325 732 +0.28(+3.15%)
Aug 16, 2010 8.992 9.228 8.964 9.040 152,553 +0.03(+0.39%)
Aug 13, 2010 9.006 9.193 8.846 9.006 178,067 -0.04(-0.46%)
Aug 12, 2010 8.818 9.290 8.714 9.047 183 +0.14(+1.56%)
Aug 11, 2010 9.228 9.505 8.881 8.909 348,857 -0.71(-7.36%)
Aug 10, 2010 10.05 10.05 9.235 9.616 567 -1.65(-14.66%)
Aug 09, 2010 10.92 11.31 10.83 11.27 200,823 +0.46(+4.24%)
Aug 06, 2010 10.81 10.84 10.41 10.81 152,081 +0.15(+1.37%)
Aug 05, 2010 10.53 10.78 10.47 10.66 104,098 +0.03(+0.26%)
Aug 04, 2010 10.48 10.71 10.38 10.64 127,917 +0.28(+2.68%)
Aug 03, 2010 10.62 10.67 10.33 10.36 174,192 -0.37(-3.49%)
Aug 02, 2010 10.57 10.75 10.26 10.73 249,815 +0.37(+3.55%)
Jul 30, 2010 10.37 10.58 10.05 10.37 180,265 -0.06(-0.53%)
Jul 29, 2010 10.57 10.77 10.07 10.42 240,484 -0.03(-0.33%)
Jul 28, 2010 10.90 11.07 10.41 10.46 240,099 -0.44(-4.07%)
Jul 27, 2010 11.23 11.32 10.87 10.90 238,908 -0.18(-1.63%)
Jul 26, 2010 10.78 11.23 10.75 11.08 210,309 +0.25(+2.31%)
Jul 23, 2010 10.57 10.86 10.31 10.83 285,617 +0.31(+2.97%)
Jul 22, 2010 10.03 10.55 9.956 10.52 343,597 +0.67(+6.84%)
Jul 21, 2010 9.991 10.41 9.783 9.845 504,905 -0.08(-0.77%)
Jul 20, 2010 9.332 9.942 9.179 9.922 414,553 +0.28(+2.88%)
Jul 19, 2010 9.297 9.693 9.089 9.644 404,896 +0.42(+4.59%)
Jul 16, 2010 9.221 9.873 9.179 9.221 387,910 -0.74(-7.45%)
Jul 15, 2010 10.14 10.22 9.561 9.963 403,205 -0.14(-1.37%)
Jul 14, 2010 10.41 10.47 10.02 10.10 280,628 -0.27(-2.61%)
Jul 13, 2010 10.37 10.50 9.852 10.37 1,204 +0.51(+5.13%)
Jul 12, 2010 10.10 10.19 9.700 9.866 370,421 -0.17(-1.66%)
Jul 09, 2010 10.03 10.05 9.228 10.03 336,725 +0.63(+6.72%)
Jul 08, 2010 9.401 9.720 9.131 9.401 381,989 -0.13(-1.38%)
Jul 07, 2010 9.533 9.547 8.638 9.533 444,948 +0.87(+10.01%)
Jul 06, 2010 8.666 9.609 8.569 8.666 615 -0.57(-6.16%)
Jul 02, 2010 9.235 9.665 9.082 9.235 325,046 -0.26(-2.70%)
Jul 01, 2010 9.637 9.880 9.068 9.491 569,334 -0.24(-2.49%)
Jun 30, 2010 9.734 10.17 9.332 9.734 965 +0.21(+2.18%)
Jun 29, 2010 10.23 10.28 9.387 9.526 564,729 -1.28(-11.82%)
Jun 25, 2010 10.80 11.08 10.23 10.80 2,249,310 +0.49(+4.71%)
Jun 24, 2010 10.66 10.75 10.24 10.32 389,385 -0.31(-2.87%)
Jun 23, 2010 10.68 10.81 10.34 10.62 444,784 -0.06(-0.58%)
Jun 22, 2010 10.75 11.09 10.61 10.68 550,306 +0.03(+0.26%)
Jun 21, 2010 11.23 11.38 10.58 10.66 495,848 -0.24(-2.23%)
Jun 18, 2010 10.90 11.21 10.69 10.90 446,845 -0.03(-0.25%)
Jun 17, 2010 11.11 11.43 10.76 10.93 512,225 -0.09(-0.82%)
Jun 16, 2010 10.50 11.11 10.25 11.02 595,129 +0.46(+4.40%)
Jun 15, 2010 10.14 10.55 9.956 10.55 295,374 +0.47(+4.68%)
Jun 14, 2010 9.540 10.36 9.471 10.08 463,027 +0.56(+5.83%)
Jun 11, 2010 9.436 9.949 9.353 9.526 497,227 -0.02(-0.22%)
Jun 10, 2010 9.713 9.713 9.284 9.547 387,049 +0.35(+3.83%)
Jun 09, 2010 9.685 9.803 9.118 9.194 364,360 -0.39(-4.11%)
Jun 08, 2010 9.602 10.01 9.277 9.588 437,855 +0.20(+2.14%)
Jun 07, 2010 10.20 10.36 9.263 9.388 564,235 -0.64(-6.34%)
Jun 04, 2010 10.02 10.63 9.934 10.02 401,918 -0.65(-6.09%)
Jun 03, 2010 10.73 10.96 10.55 10.67 391,135 +0.14(+1.31%)
Jun 02, 2010 10.10 10.55 9.989 10.54 318,891 +0.46(+4.60%)
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.