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

Federal Agricultural Mortgage Corp (NY: AGM )

169.76 -2.21 (-1.28%)
Streaming Delayed Price Updated: 3:56 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 (%)
Dec 31, 2009 4.792 4.820 4.820 4.820 117,521 +0.05(+1.15%)
Dec 30, 2009 4.854 4.909 4.716 4.765 88,769 -0.11(-2.26%)
Dec 29, 2009 4.937 4.937 4.820 4.875 94,526 -0.02(-0.42%)
Dec 28, 2009 4.813 5.053 4.806 4.895 143,020 +0.06(+1.28%)
Dec 24, 2009 4.820 4.964 4.799 4.833 52,244 -0.01(-0.14%)
Dec 23, 2009 4.840 4.868 4.785 4.840 57,615 -0.02(-0.42%)
Dec 22, 2009 4.861 4.888 4.813 4.861 70,412 +0.03(+0.57%)
Dec 21, 2009 4.895 4.895 4.710 4.833 102,995 +0.00(+0.00%)
Dec 18, 2009 4.799 4.861 4.675 4.833 106,737 +0.09(+1.88%)
Dec 17, 2009 4.641 4.771 4.606 4.744 129,183 +0.04(+0.88%)
Dec 16, 2009 4.490 4.778 4.490 4.703 184,183 +0.19(+4.11%)
Dec 15, 2009 4.600 4.600 4.510 4.517 125,858 -0.12(-2.52%)
Dec 14, 2009 4.462 4.641 4.393 4.634 552,349 +0.33(+7.67%)
Dec 11, 2009 4.311 4.407 4.201 4.304 153,778 -0.07(-1.57%)
Dec 10, 2009 4.373 4.407 4.208 4.373 132,029 +0.01(+0.16%)
Dec 09, 2009 4.483 4.490 4.331 4.366 129,965 -0.14(-3.20%)
Dec 08, 2009 4.496 4.586 4.462 4.510 96,739 -0.03(-0.76%)
Dec 07, 2009 4.490 4.545 4.476 4.545 101,244 +0.07(+1.54%)
Dec 04, 2009 4.579 4.593 4.455 4.476 165,493 +0.03(+0.62%)
Dec 03, 2009 4.593 4.600 4.448 4.448 135,446 -0.08(-1.82%)
Dec 02, 2009 4.586 4.696 4.517 4.531 171,220 -0.09(-1.93%)
Dec 01, 2009 4.758 4.861 4.531 4.620 305,160 -0.05(-1.18%)
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%)
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.