Skip to main content

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

Historical Prices

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.