Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

188.35 +1.89 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.04 11.56 10.78 11.04 585,194 +0.17(+1.53%)
May 27, 2010 9.858 10.93 9.796 10.87 645,500 +1.10(+11.24%)
May 26, 2010 10.07 10.38 9.720 9.775 515,286 +0.01(+0.07%)
May 25, 2010 9.042 9.789 8.738 9.768 530,205 +0.19(+1.95%)
May 24, 2010 9.934 10.37 9.512 9.581 627,135 -0.51(-5.07%)
May 21, 2010 9.153 10.31 8.966 10.09 852,467 +0.73(+7.83%)
May 20, 2010 9.250 9.644 9.187 9.360 777,836 -1.01(-9.73%)
May 19, 2010 10.36 10.83 9.927 10.37 722,858 -0.12(-1.19%)
May 18, 2010 11.96 12.02 10.31 10.49 1,121,220 -1.13(-9.75%)
May 17, 2010 12.53 12.63 11.26 11.63 644,133 -0.69(-5.61%)
May 14, 2010 12.32 12.73 11.89 12.32 479,297 -0.29(-2.30%)
May 13, 2010 13.06 13.41 12.52 12.61 378,863 -0.36(-2.77%)
May 12, 2010 12.26 13.10 12.06 12.97 713,178 +0.86(+7.08%)
May 11, 2010 13.34 13.34 11.93 12.11 1,289,153 -2.27(-15.77%)
May 10, 2010 14.45 14.54 14.21 14.38 540,985 +1.13(+8.56%)
May 07, 2010 13.84 13.96 12.49 13.25 777,672 -0.38(-2.79%)
May 06, 2010 15.06 15.41 12.40 13.63 1,040,090 -0.32(-2.33%)
May 05, 2010 14.70 15.55 13.78 13.95 1,279,322 -1.99(-12.49%)
May 04, 2010 16.00 16.27 15.35 15.94 492,417 -0.33(-2.04%)
May 03, 2010 15.72 16.52 15.72 16.27 438,125 +0.71(+4.53%)
Apr 30, 2010 15.60 15.87 15.13 15.57 577,694 -0.05(-0.31%)
Apr 29, 2010 15.02 15.80 14.99 15.62 681,418 +0.84(+5.71%)
Apr 28, 2010 13.91 14.79 13.86 14.77 515,130 +1.13(+8.31%)
Apr 27, 2010 13.51 14.38 13.42 13.64 593,855 +0.25(+1.86%)
Apr 26, 2010 14.50 15.28 13.36 13.39 1,097,055 -0.95(-6.61%)
Apr 23, 2010 13.36 14.94 13.31 14.34 1,138,730 +0.96(+7.18%)
Apr 22, 2010 12.06 13.48 11.81 13.38 824,264 +1.29(+10.64%)
Apr 21, 2010 11.46 12.19 11.25 12.09 510,830 +0.64(+5.55%)
Apr 20, 2010 11.08 11.48 11.03 11.45 331,931 +0.35(+3.17%)
Apr 19, 2010 10.72 11.19 10.41 11.10 326,032 +0.30(+2.75%)
Apr 16, 2010 11.49 11.68 10.72 10.81 653,053 -0.72(-6.24%)
Apr 15, 2010 10.38 11.69 10.37 11.52 730,778 +1.15(+11.13%)
Apr 14, 2010 10.03 10.48 9.962 10.37 407,540 +0.29(+2.88%)
Apr 13, 2010 10.30 10.43 9.955 10.08 358,131 -0.15(-1.42%)
Apr 12, 2010 10.07 10.51 9.823 10.22 637,112 +0.15(+1.51%)
Apr 09, 2010 10.94 11.12 9.623 10.07 1,418,674 -0.88(-8.02%)
Apr 08, 2010 10.32 11.23 10.30 10.95 1,103,458 +0.65(+6.31%)
Apr 07, 2010 9.568 10.34 9.561 10.30 704,408 +0.76(+7.97%)
Apr 06, 2010 9.194 9.575 8.939 9.540 536,679 +0.22(+2.37%)
Apr 05, 2010 8.517 9.525 8.517 9.319 891,440 +0.88(+10.49%)
Apr 01, 2010 7.929 8.434 8.434 8.434 478,370 +0.60(+7.68%)
Mar 31, 2010 7.521 7.943 7.404 7.832 378,063 +0.33(+4.42%)
Mar 30, 2010 7.466 7.570 7.307 7.501 187,054 +0.05(+0.65%)
Mar 29, 2010 7.611 7.826 7.300 7.452 384,422 -0.14(-1.82%)
Mar 26, 2010 7.093 7.708 7.093 7.591 565,089 +0.51(+7.23%)
Mar 25, 2010 6.567 7.183 6.554 7.079 528,118 +0.55(+8.36%)
Mar 24, 2010 6.339 6.554 6.305 6.533 201,883 +0.17(+2.72%)
Mar 23, 2010 6.090 6.415 6.021 6.360 186,137 +0.30(+4.90%)
Mar 22, 2010 5.828 6.083 5.696 6.063 227,507 +0.26(+4.40%)
Mar 19, 2010 6.035 6.049 5.807 5.807 242,159 -0.18(-3.00%)
Mar 18, 2010 6.256 6.291 5.931 5.987 327,809 -0.21(-3.46%)
Mar 17, 2010 7.044 7.044 5.772 6.201 1,390,134 -0.57(-8.47%)
Mar 16, 2010 6.567 6.823 6.498 6.775 357,518 +0.19(+2.83%)
Mar 15, 2010 6.540 6.588 6.512 6.588 298,568 +0.08(+1.28%)
Mar 12, 2010 6.464 6.533 6.346 6.505 170,982 +0.08(+1.29%)
Mar 11, 2010 6.408 6.498 6.236 6.422 242,794 +0.12(+1.86%)
Mar 10, 2010 6.325 6.477 6.188 6.305 205,455 -0.03(-0.44%)
Mar 09, 2010 6.284 6.422 6.244 6.332 217,271 +0.02(+0.33%)
Mar 08, 2010 6.422 6.497 6.305 6.312 133,027 -0.11(-1.71%)
Mar 05, 2010 6.360 6.442 6.339 6.422 161,510 +0.09(+1.41%)
Mar 04, 2010 6.339 6.387 6.250 6.332 228,911 +0.00(+0.00%)
Mar 03, 2010 6.257 6.380 6.250 6.332 205,110 +0.08(+1.21%)
Mar 02, 2010 6.284 6.401 6.215 6.257 200,421 -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.