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

Federal Agricultural Mortgage Corp (NY: AGM )

174.80 +0.73 (+0.42%)
Streaming Delayed Price Updated: 3:45 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 7.668 7.932 7.516 7.592 136,935 -0.22(-2.84%)
Aug 30, 2010 8.162 8.245 7.731 7.814 108,675 -0.43(-5.22%)
Aug 27, 2010 8.245 8.266 7.703 8.245 136,217 +0.44(+5.61%)
Aug 26, 2010 7.696 7.995 7.613 7.807 306 +0.19(+2.55%)
Aug 25, 2010 7.502 7.641 7.182 7.613 303 +0.01(+0.18%)
Aug 24, 2010 7.599 7.710 7.244 7.599 1,232 -0.11(-1.44%)
Aug 23, 2010 8.648 8.710 7.689 7.710 363,279 -0.81(-9.54%)
Aug 20, 2010 8.550 8.627 8.273 8.523 190,699 -0.10(-1.13%)
Aug 19, 2010 9.044 9.148 8.613 8.620 457 -0.50(-5.48%)
Aug 18, 2010 9.467 9.467 9.085 9.120 4,771 -0.22(-2.31%)
Aug 17, 2010 9.190 9.474 9.169 9.335 731 +0.28(+3.15%)
Aug 16, 2010 9.002 9.238 8.974 9.051 152,381 +0.03(+0.39%)
Aug 13, 2010 9.016 9.203 8.856 9.016 177,867 -0.04(-0.46%)
Aug 12, 2010 8.828 9.301 8.724 9.058 182 +0.14(+1.56%)
Aug 11, 2010 9.238 9.516 8.891 8.919 348,465 -0.71(-7.36%)
Aug 10, 2010 10.06 10.06 9.245 9.627 567 -1.65(-14.66%)
Aug 09, 2010 10.93 11.32 10.84 11.28 200,598 +0.46(+4.24%)
Aug 06, 2010 10.82 10.85 10.42 10.82 151,911 +0.15(+1.37%)
Aug 05, 2010 10.54 10.79 10.48 10.68 103,981 +0.03(+0.26%)
Aug 04, 2010 10.49 10.72 10.39 10.65 127,773 +0.28(+2.68%)
Aug 03, 2010 10.63 10.68 10.34 10.37 173,997 -0.38(-3.49%)
Aug 02, 2010 10.59 10.76 10.27 10.75 249,534 +0.37(+3.55%)
Jul 30, 2010 10.38 10.59 10.06 10.38 180,062 -0.06(-0.53%)
Jul 29, 2010 10.59 10.79 10.08 10.43 240,214 -0.03(-0.33%)
Jul 28, 2010 10.91 11.08 10.42 10.47 239,829 -0.44(-4.07%)
Jul 27, 2010 11.24 11.33 10.88 10.91 238,640 -0.18(-1.63%)
Jul 26, 2010 10.79 11.24 10.77 11.09 210,072 +0.25(+2.31%)
Jul 23, 2010 10.58 10.87 10.32 10.84 285,296 +0.31(+2.97%)
Jul 22, 2010 10.04 10.56 9.967 10.53 343,211 +0.67(+6.84%)
Jul 21, 2010 10.00 10.42 9.794 9.856 504,338 -0.08(-0.77%)
Jul 20, 2010 9.342 9.954 9.190 9.933 414,087 +0.28(+2.88%)
Jul 19, 2010 9.308 9.704 9.099 9.655 404,441 +0.42(+4.59%)
Jul 16, 2010 9.231 9.884 9.190 9.231 387,475 -0.74(-7.45%)
Jul 15, 2010 10.15 10.23 9.572 9.974 402,752 -0.14(-1.37%)
Jul 14, 2010 10.42 10.48 10.03 10.11 280,313 -0.27(-2.61%)
Jul 13, 2010 10.38 10.52 9.863 10.38 1,203 +0.51(+5.13%)
Jul 12, 2010 10.11 10.20 9.710 9.877 370,005 -0.17(-1.66%)
Jul 09, 2010 10.04 10.06 9.238 10.04 336,347 +0.63(+6.72%)
Jul 08, 2010 9.412 9.731 9.141 9.412 381,560 -0.13(-1.38%)
Jul 07, 2010 9.544 9.558 8.648 9.544 444,449 +0.87(+10.01%)
Jul 06, 2010 8.676 9.620 8.578 8.676 614 -0.57(-6.16%)
Jul 02, 2010 9.245 9.676 9.092 9.245 324,681 -0.26(-2.70%)
Jul 01, 2010 9.648 9.891 9.078 9.502 568,695 -0.24(-2.49%)
Jun 30, 2010 9.745 10.18 9.342 9.745 964 +0.21(+2.19%)
Jun 29, 2010 10.25 10.29 9.398 9.537 564,095 -1.28(-11.82%)
Jun 25, 2010 10.81 11.09 10.24 10.81 2,246,784 +0.49(+4.71%)
Jun 24, 2010 10.67 10.77 10.25 10.33 388,947 -0.31(-2.87%)
Jun 23, 2010 10.70 10.82 10.36 10.63 444,284 -0.06(-0.58%)
Jun 22, 2010 10.76 11.11 10.62 10.70 549,688 +0.03(+0.26%)
Jun 21, 2010 11.25 11.39 10.59 10.67 495,291 -0.24(-2.23%)
Jun 18, 2010 10.91 11.22 10.70 10.91 446,343 -0.03(-0.25%)
Jun 17, 2010 11.13 11.44 10.77 10.94 511,650 -0.09(-0.82%)
Jun 16, 2010 10.51 11.12 10.26 11.03 594,461 +0.47(+4.41%)
Jun 15, 2010 10.15 10.56 9.967 10.56 295,043 +0.47(+4.68%)
Jun 14, 2010 9.551 10.37 9.481 10.09 462,507 +0.56(+5.83%)
Jun 11, 2010 9.447 9.961 9.363 9.537 496,669 -0.02(-0.22%)
Jun 10, 2010 9.724 9.724 9.295 9.558 386,614 +0.35(+3.83%)
Jun 09, 2010 9.696 9.814 9.129 9.205 363,950 -0.39(-4.11%)
Jun 08, 2010 9.613 10.02 9.288 9.599 437,364 +0.20(+2.14%)
Jun 07, 2010 10.21 10.37 9.274 9.398 563,602 -0.64(-6.34%)
Jun 04, 2010 10.04 10.64 9.945 10.04 401,466 -0.65(-6.09%)
Jun 03, 2010 10.74 10.98 10.56 10.69 390,696 +0.14(+1.31%)
Jun 02, 2010 10.11 10.56 10.00 10.55 318,532 +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.