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

Federal Agricultural Mortgage Corp (NY: AGM )

186.46 +1.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 28, 2010 11.05 11.57 10.79 11.05 584,537 +0.17(+1.53%)
May 27, 2010 9.869 10.94 9.807 10.89 644,776 +1.10(+11.25%)
May 26, 2010 10.08 10.40 9.731 9.786 514,707 +0.01(+0.07%)
May 25, 2010 9.052 9.800 8.748 9.779 529,610 +0.19(+1.95%)
May 24, 2010 9.945 10.38 9.523 9.592 626,431 -0.51(-5.07%)
May 21, 2010 9.163 10.33 8.976 10.10 851,510 +0.73(+7.83%)
May 20, 2010 9.260 9.655 9.198 9.371 776,962 -1.01(-9.73%)
May 19, 2010 10.37 10.84 9.938 10.38 722,047 -0.12(-1.19%)
May 18, 2010 11.97 12.04 10.32 10.51 1,119,960 -1.13(-9.75%)
May 17, 2010 12.54 12.64 11.27 11.64 643,410 -0.69(-5.61%)
May 14, 2010 12.33 12.74 11.90 12.33 478,759 -0.29(-2.30%)
May 13, 2010 13.07 13.43 12.53 12.62 378,437 -0.36(-2.77%)
May 12, 2010 12.28 13.12 12.08 12.98 712,377 +0.86(+7.08%)
May 11, 2010 13.35 13.35 11.95 12.13 1,287,705 -2.27(-15.77%)
May 10, 2010 14.46 14.55 14.22 14.40 540,378 +1.13(+8.56%)
May 07, 2010 13.86 13.97 12.51 13.26 776,799 -0.38(-2.79%)
May 06, 2010 15.08 15.43 12.42 13.64 1,038,922 -0.33(-2.33%)
May 05, 2010 14.72 15.56 13.80 13.97 1,277,885 -1.99(-12.49%)
May 04, 2010 16.02 16.28 15.37 15.96 491,864 -0.33(-2.04%)
May 03, 2010 15.74 16.53 15.74 16.29 437,632 +0.71(+4.53%)
Apr 30, 2010 15.61 15.89 15.15 15.59 577,045 -0.05(-0.31%)
Apr 29, 2010 15.04 15.81 15.00 15.63 680,653 +0.84(+5.71%)
Apr 28, 2010 13.92 14.81 13.88 14.79 514,551 +1.13(+8.31%)
Apr 27, 2010 13.52 14.40 13.43 13.65 593,188 +0.25(+1.86%)
Apr 26, 2010 14.52 15.30 13.37 13.41 1,095,823 -0.95(-6.61%)
Apr 23, 2010 13.38 14.96 13.32 14.35 1,137,451 +0.96(+7.18%)
Apr 22, 2010 12.07 13.50 11.82 13.39 823,338 +1.29(+10.63%)
Apr 21, 2010 11.47 12.21 11.26 12.10 510,257 +0.64(+5.55%)
Apr 20, 2010 11.09 11.49 11.04 11.47 331,558 +0.35(+3.18%)
Apr 19, 2010 10.73 11.20 10.43 11.11 325,666 +0.30(+2.75%)
Apr 16, 2010 11.50 11.69 10.73 10.82 652,319 -0.72(-6.24%)
Apr 15, 2010 10.40 11.70 10.38 11.54 729,958 +1.16(+11.13%)
Apr 14, 2010 10.04 10.49 9.973 10.38 407,083 +0.29(+2.88%)
Apr 13, 2010 10.31 10.44 9.966 10.09 357,729 -0.15(-1.42%)
Apr 12, 2010 10.08 10.52 9.834 10.24 636,396 +0.15(+1.51%)
Apr 09, 2010 10.95 11.13 9.634 10.08 1,417,081 -0.88(-8.02%)
Apr 08, 2010 10.33 11.25 10.31 10.96 1,102,218 +0.65(+6.31%)
Apr 07, 2010 9.578 10.35 9.572 10.31 703,617 +0.76(+7.97%)
Apr 06, 2010 9.205 9.585 8.949 9.551 536,076 +0.22(+2.37%)
Apr 05, 2010 8.526 9.536 8.526 9.329 890,439 +0.89(+10.49%)
Apr 01, 2010 7.938 8.443 8.443 8.443 477,833 +0.60(+7.68%)
Mar 31, 2010 7.530 7.952 7.412 7.841 377,638 +0.33(+4.42%)
Mar 30, 2010 7.474 7.578 7.315 7.509 186,844 +0.05(+0.65%)
Mar 29, 2010 7.620 7.834 7.308 7.461 383,990 -0.14(-1.82%)
Mar 26, 2010 7.101 7.717 7.101 7.599 564,454 +0.51(+7.23%)
Mar 25, 2010 6.575 7.191 6.561 7.087 527,525 +0.55(+8.36%)
Mar 24, 2010 6.346 6.561 6.312 6.540 201,656 +0.17(+2.72%)
Mar 23, 2010 6.097 6.423 6.028 6.367 185,928 +0.30(+4.90%)
Mar 22, 2010 5.834 6.090 5.703 6.070 227,251 +0.26(+4.40%)
Mar 19, 2010 6.042 6.056 5.813 5.813 241,887 -0.18(-3.00%)
Mar 18, 2010 6.263 6.298 5.938 5.993 327,440 -0.21(-3.46%)
Mar 17, 2010 7.052 7.052 5.779 6.208 1,388,573 -0.57(-8.47%)
Mar 16, 2010 6.575 6.831 6.506 6.782 357,116 +0.19(+2.83%)
Mar 15, 2010 6.547 6.596 6.519 6.596 298,233 +0.08(+1.28%)
Mar 12, 2010 6.471 6.540 6.353 6.512 170,790 +0.08(+1.29%)
Mar 11, 2010 6.416 6.506 6.243 6.429 242,521 +0.12(+1.86%)
Mar 10, 2010 6.332 6.484 6.195 6.312 205,224 -0.03(-0.44%)
Mar 09, 2010 6.291 6.429 6.251 6.339 217,027 +0.02(+0.33%)
Mar 08, 2010 6.429 6.505 6.312 6.319 132,877 -0.11(-1.71%)
Mar 05, 2010 6.367 6.449 6.346 6.429 161,328 +0.09(+1.41%)
Mar 04, 2010 6.346 6.394 6.257 6.339 228,654 +0.00(+0.00%)
Mar 03, 2010 6.264 6.388 6.257 6.339 204,880 +0.08(+1.21%)
Mar 02, 2010 6.291 6.408 6.222 6.264 200,196 -0.02(-0.33%)
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.