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

Federal Agricultural Mortgage Corp (NY: AGM )

178.64 +0.37 (+0.21%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 10, 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 (%)
Mar 31, 2009 1.894 2.005 1.825 1.860 165,518 +0.03(+1.51%)
Mar 30, 2009 1.887 1.929 1.783 1.832 118,066 -0.07(-3.65%)
Mar 26, 2009 1.957 2.082 1.901 1.901 424,615 -0.01(-0.72%)
Mar 25, 2009 1.985 2.026 1.804 1.915 139,970 -0.03(-1.43%)
Mar 24, 2009 1.769 2.040 1.769 1.943 71,336 -0.12(-6.04%)
Mar 23, 2009 2.040 2.068 1.978 2.068 178,891 +0.12(+6.05%)
Mar 20, 2009 1.943 1.950 1.790 1.950 209,530 +0.01(+0.72%)
Mar 19, 2009 2.193 2.255 1.887 1.936 301,069 -0.13(-6.38%)
Mar 18, 2009 2.019 2.144 1.978 2.068 280,784 +0.02(+1.02%)
Mar 17, 2009 1.992 2.186 1.804 2.047 291,993 -0.28(-11.94%)
Mar 16, 2009 2.450 2.519 2.255 2.325 189,368 -0.08(-3.18%)
Mar 13, 2009 2.470 2.574 2.241 2.401 0 -0.04(-1.70%)
Mar 12, 2009 2.123 2.477 1.957 2.443 803,505 +0.31(+14.29%)
Mar 11, 2009 2.089 2.214 2.061 2.137 94,942 +0.06(+2.67%)
Mar 10, 2009 1.874 2.082 1.853 2.082 254,045 +0.31(+17.65%)
Mar 09, 2009 1.679 1.825 1.674 1.769 94,801 +0.05(+2.82%)
Mar 06, 2009 1.797 1.874 1.665 1.721 0 -0.07(-3.88%)
Mar 05, 2009 1.978 2.019 1.769 1.790 154,051 -0.26(-12.84%)
Mar 04, 2009 2.144 2.221 1.922 2.054 285,079 -0.21(-9.20%)
Mar 02, 2009 2.463 2.491 2.234 2.262 423,105 -0.22(-8.68%)
Feb 27, 2009 2.644 2.672 2.443 2.477 0 -0.20(-7.51%)
Feb 26, 2009 2.748 2.949 2.595 2.679 200,133 -0.06(-2.28%)
Feb 25, 2009 2.637 2.796 2.581 2.741 150,664 +0.08(+2.86%)
Feb 24, 2009 2.436 2.665 2.373 2.665 138,020 +0.28(+11.63%)
Feb 23, 2009 2.540 2.540 2.387 2.387 98,696 -0.16(-6.27%)
Feb 20, 2009 2.505 2.595 2.373 2.547 0 -0.04(-1.61%)
Feb 19, 2009 2.706 2.866 2.540 2.588 157,277 -0.17(-6.05%)
Feb 18, 2009 2.672 2.790 2.602 2.755 171,461 +0.12(+4.47%)
Feb 17, 2009 2.748 2.776 2.630 2.637 156,757 -0.30(-10.17%)
Feb 13, 2009 2.817 3.019 2.727 2.935 0 +0.11(+3.93%)
Feb 12, 2009 2.762 2.859 2.637 2.824 84,117 +0.04(+1.50%)
Feb 11, 2009 2.679 2.866 2.630 2.783 82,521 +0.12(+4.43%)
Feb 10, 2009 2.838 3.025 2.651 2.665 349,279 -0.22(-7.47%)
Feb 09, 2009 2.637 2.921 2.637 2.880 184,706 +0.19(+7.23%)
Feb 06, 2009 2.540 2.810 2.498 2.685 0 +0.13(+5.16%)
Feb 05, 2009 2.297 2.616 2.248 2.554 316,459 +0.20(+8.55%)
Feb 04, 2009 2.394 2.443 2.338 2.352 168,612 -0.05(-2.02%)
Feb 03, 2009 2.436 2.477 2.325 2.401 183,082 -0.01(-0.57%)
Feb 02, 2009 2.262 2.443 2.214 2.415 561,538 +0.11(+4.82%)
Jan 30, 2009 2.373 2.526 2.283 2.304 0 -0.06(-2.64%)
Jan 29, 2009 2.450 2.526 2.359 2.366 840,064 -0.22(-8.58%)
Jan 28, 2009 2.352 2.609 2.338 2.588 526,009 +0.32(+14.07%)
Jan 27, 2009 2.269 2.325 2.186 2.269 251,062 +0.01(+0.62%)
Jan 26, 2009 2.227 2.304 2.200 2.255 323,360 +0.06(+2.85%)
Jan 23, 2009 2.130 2.262 2.033 2.193 173,896 +0.02(+0.96%)
Jan 22, 2009 2.227 2.276 2.151 2.172 153,881 -0.17(-7.12%)
Jan 21, 2009 2.116 2.352 2.116 2.338 169,053 +0.22(+10.49%)
Jan 20, 2009 2.221 2.262 2.116 2.116 166,897 -0.15(-6.73%)
Jan 16, 2009 2.443 2.450 2.221 2.269 0 -0.10(-4.11%)
Jan 15, 2009 2.422 2.540 2.158 2.366 378,241 -0.06(-2.57%)
Jan 14, 2009 2.533 2.651 2.429 2.429 209,274 -0.16(-6.17%)
Jan 13, 2009 2.588 2.699 2.540 2.588 163,366 +0.08(+3.04%)
Jan 12, 2009 2.734 2.741 2.505 2.512 235,139 -0.24(-8.59%)
Jan 09, 2009 2.873 2.949 2.706 2.748 139,664 -0.11(-3.88%)
Jan 08, 2009 2.776 2.949 2.644 2.859 215,631 +0.06(+2.23%)
Jan 07, 2009 2.949 2.949 2.748 2.796 233,836 -0.21(-6.93%)
Jan 06, 2009 2.894 3.102 2.713 3.005 380,813 +0.20(+7.18%)
Jan 05, 2009 2.706 2.838 2.567 2.803 330,400 +0.12(+4.66%)
Jan 02, 2009 2.470 2.713 2.461 2.679 0 +0.25(+10.29%)
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.