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

Federal Agricultural Mortgage Corp (NY: AGM )

173.37 -1.12 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2009 4.194 4.297 4.063 4.249 381,255 -0.02(-0.48%)
Jul 30, 2009 4.132 4.366 4.084 4.270 648,811 +0.17(+4.02%)
Jul 29, 2009 3.823 4.139 3.754 4.105 382,383 +0.28(+7.37%)
Jul 28, 2009 3.768 3.898 3.726 3.823 324,135 +0.01(+0.18%)
Jul 27, 2009 3.658 3.912 3.637 3.816 379,682 +0.21(+5.71%)
Jul 24, 2009 3.465 3.665 3.438 3.610 2,101 +0.10(+2.74%)
Jul 23, 2009 3.417 3.651 3.417 3.513 551,329 +0.10(+2.82%)
Jul 22, 2009 3.259 3.472 3.135 3.417 591,995 +0.11(+3.33%)
Jul 21, 2009 3.328 3.383 3.259 3.307 140,887 -0.07(-2.04%)
Jul 20, 2009 3.348 3.486 3.348 3.376 205,547 -0.01(-0.20%)
Jul 17, 2009 3.396 3.493 3.300 3.383 270,361 +0.00(+0.00%)
Jul 16, 2009 3.300 3.417 3.197 3.383 297,103 +0.10(+2.93%)
Jul 15, 2009 3.300 3.403 3.211 3.286 324,589 +0.02(+0.63%)
Jul 14, 2009 3.183 3.266 3.056 3.266 249,165 +0.15(+4.86%)
Jul 13, 2009 3.011 3.245 3.011 3.115 377,158 +0.20(+6.84%)
Jul 10, 2009 3.032 3.051 2.881 2.915 187,487 -0.13(-4.29%)
Jul 09, 2009 3.053 3.115 2.977 3.046 219,278 +0.04(+1.37%)
Jul 08, 2009 2.998 3.293 2.950 3.005 469,764 +0.02(+0.69%)
Jul 07, 2009 3.300 3.341 2.943 2.984 854,006 -0.33(-9.96%)
Jul 06, 2009 3.369 3.486 3.211 3.314 301,651 -0.03(-1.03%)
Jul 02, 2009 3.493 3.506 3.341 3.348 298,596 -0.18(-5.07%)
Jul 01, 2009 3.376 3.555 3.307 3.527 345,698 +0.21(+6.21%)
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%)
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.