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

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 4.579 4.696 4.476 4.675 166,286 +0.06(+1.34%)
Nov 27, 2009 4.503 4.648 4.469 4.613 97,114 -0.03(-0.59%)
Nov 25, 2009 4.627 4.655 4.510 4.641 130,237 +0.00(+0.00%)
Nov 24, 2009 4.682 4.703 4.538 4.641 201,330 -0.10(-2.03%)
Nov 23, 2009 4.785 4.985 4.675 4.737 258,126 +0.05(+1.17%)
Nov 20, 2009 4.792 4.820 4.606 4.682 209,653 -0.10(-2.16%)
Nov 19, 2009 4.888 4.964 4.778 4.785 128,048 -0.14(-2.79%)
Nov 18, 2009 4.888 5.005 4.710 4.923 228,491 +0.03(+0.70%)
Nov 17, 2009 4.861 5.067 4.861 4.888 133,802 -0.02(-0.42%)
Nov 16, 2009 4.937 5.033 4.881 4.909 227,418 +0.02(+0.42%)
Nov 13, 2009 4.943 4.998 4.861 4.888 183,961 -0.07(-1.39%)
Nov 12, 2009 5.191 5.308 4.847 4.957 335,818 -0.31(-5.87%)
Nov 11, 2009 5.287 5.425 5.177 5.267 319,763 +0.09(+1.73%)
Nov 10, 2009 6.298 6.298 5.150 5.177 1,308,999 -1.22(-19.03%)
Nov 09, 2009 6.408 6.621 6.380 6.394 440,865 +0.00(+0.00%)
Nov 06, 2009 5.995 6.401 5.920 6.394 382,784 +0.45(+7.64%)
Nov 05, 2009 6.016 6.078 5.885 5.940 230,991 +0.08(+1.29%)
Nov 04, 2009 5.940 6.105 5.817 5.865 256,162 +0.03(+0.47%)
Nov 03, 2009 5.383 5.940 5.157 5.837 298,977 +0.47(+8.85%)
Nov 02, 2009 5.590 5.672 5.205 5.363 158,740 -0.16(-2.86%)
Oct 30, 2009 5.617 5.665 5.294 5.521 312,775 -0.19(-3.25%)
Oct 29, 2009 5.404 5.748 5.404 5.707 144,514 +0.29(+5.33%)
Oct 28, 2009 5.707 5.810 5.294 5.418 309,761 -0.30(-5.17%)
Oct 27, 2009 5.830 5.968 5.679 5.713 134,009 -0.10(-1.77%)
Oct 26, 2009 5.576 5.927 5.576 5.817 306,933 +0.14(+2.55%)
Oct 23, 2009 5.679 5.707 5.535 5.672 122,959 -0.19(-3.28%)
Oct 22, 2009 5.789 5.865 5.590 5.865 157,684 +0.08(+1.31%)
Oct 21, 2009 5.810 5.947 5.742 5.789 141,501 -0.03(-0.59%)
Oct 20, 2009 5.837 5.899 5.741 5.823 140,794 -0.14(-2.31%)
Oct 19, 2009 5.844 5.995 5.830 5.961 252,107 +0.14(+2.36%)
Oct 16, 2009 5.830 6.043 5.741 5.823 208,066 -0.11(-1.85%)
Oct 15, 2009 5.569 5.982 5.535 5.933 273,191 +0.30(+5.24%)
Oct 14, 2009 5.672 5.755 5.562 5.638 179,804 +0.06(+1.11%)
Oct 13, 2009 5.562 5.576 5.452 5.576 76,782 +0.00(+0.00%)
Oct 12, 2009 5.603 5.713 5.535 5.576 149,410 +0.06(+1.00%)
Oct 09, 2009 5.493 5.521 5.322 5.521 175,218 +0.05(+1.01%)
Oct 08, 2009 5.363 5.621 5.301 5.466 252,485 +0.12(+2.19%)
Oct 07, 2009 4.957 5.397 4.930 5.349 281,053 +0.34(+6.87%)
Oct 06, 2009 5.115 5.177 4.943 5.005 192,291 -0.03(-0.68%)
Oct 05, 2009 4.881 5.053 4.875 5.040 150,056 +0.21(+4.27%)
Oct 02, 2009 4.854 4.964 4.613 4.833 245,465 -0.05(-1.13%)
Oct 01, 2009 5.115 5.122 4.875 4.888 277,063 -0.27(-5.20%)
Sep 30, 2009 5.191 5.260 4.998 5.157 196,589 -0.07(-1.32%)
Sep 29, 2009 5.328 5.562 5.163 5.225 157,884 -0.04(-0.78%)
Sep 28, 2009 5.136 5.308 5.019 5.267 252,488 +0.25(+5.08%)
Sep 25, 2009 5.322 5.335 4.902 5.012 451,708 -0.37(-6.90%)
Sep 24, 2009 5.789 5.789 5.267 5.383 427,494 -0.33(-5.78%)
Sep 23, 2009 5.913 5.940 5.686 5.713 195,415 -0.21(-3.48%)
Sep 22, 2009 5.810 5.940 5.617 5.920 215,846 +0.14(+2.50%)
Sep 21, 2009 5.823 5.837 5.734 5.775 125,036 -0.11(-1.87%)
Sep 18, 2009 5.872 5.947 5.679 5.885 535,218 +0.08(+1.30%)
Sep 17, 2009 5.968 6.050 5.707 5.810 203,345 -0.17(-2.82%)
Sep 16, 2009 5.885 6.085 5.844 5.978 305,382 +0.11(+1.82%)
Sep 15, 2009 5.823 5.947 5.775 5.872 201,129 +0.01(+0.12%)
Sep 14, 2009 5.892 5.913 5.782 5.865 166,584 +0.00(+0.00%)
Sep 11, 2009 5.768 5.899 5.693 5.865 210,960 +0.03(+0.47%)
Sep 10, 2009 5.927 5.927 5.734 5.837 155,932 +0.00(+0.00%)
Sep 09, 2009 5.803 5.872 5.603 5.837 162,350 +0.01(+0.12%)
Sep 08, 2009 6.043 6.043 5.679 5.830 216,713 +0.01(+0.12%)
Sep 04, 2009 5.693 5.823 5.542 5.823 239,722 +0.19(+3.42%)
Sep 03, 2009 5.335 5.631 5.301 5.631 265,929 +0.35(+6.64%)
Sep 02, 2009 5.390 5.418 5.225 5.280 236,415 -0.18(-3.27%)
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.