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

Federal Agricultural Mortgage Corp (NY: AGM )

191.03 +1.94 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 11.14 11.67 10.88 11.14 579,817 +0.17(+1.53%)
May 27, 2010 9.949 11.03 9.887 10.98 639,569 +1.11(+11.24%)
May 26, 2010 10.17 10.48 9.810 9.866 510,551 +0.01(+0.07%)
May 25, 2010 9.126 9.880 8.819 9.859 525,333 +0.19(+1.95%)
May 24, 2010 10.03 10.47 9.601 9.670 621,372 -0.52(-5.07%)
May 21, 2010 9.238 10.41 9.049 10.19 844,634 +0.74(+7.83%)
May 20, 2010 9.335 9.733 9.273 9.447 770,688 -1.02(-9.73%)
May 19, 2010 10.46 10.93 10.02 10.47 716,216 -0.13(-1.19%)
May 18, 2010 12.07 12.13 10.40 10.59 1,110,917 -1.14(-9.75%)
May 17, 2010 12.64 12.75 11.37 11.74 638,214 -0.70(-5.61%)
May 14, 2010 12.43 12.85 12.00 12.43 474,893 -0.29(-2.30%)
May 13, 2010 13.18 13.54 12.64 12.73 375,381 -0.36(-2.77%)
May 12, 2010 12.38 13.22 12.18 13.09 706,625 +0.87(+7.08%)
May 11, 2010 13.46 13.46 12.04 12.22 1,277,306 -2.29(-15.77%)
May 10, 2010 14.58 14.67 14.34 14.51 536,014 +1.14(+8.56%)
May 07, 2010 13.97 14.09 12.61 13.37 770,526 -0.38(-2.79%)
May 06, 2010 15.20 15.55 12.52 13.75 1,030,533 -0.33(-2.33%)
May 05, 2010 14.84 15.69 13.91 14.08 1,267,566 -2.01(-12.49%)
May 04, 2010 16.15 16.42 15.50 16.09 487,893 -0.33(-2.04%)
May 03, 2010 15.87 16.67 15.87 16.42 434,099 +0.71(+4.53%)
Apr 30, 2010 15.74 16.02 15.27 15.71 572,385 -0.05(-0.31%)
Apr 29, 2010 15.16 15.94 15.13 15.76 675,156 +0.85(+5.71%)
Apr 28, 2010 14.04 14.93 13.99 14.91 510,396 +1.14(+8.31%)
Apr 27, 2010 13.63 14.51 13.54 13.77 588,398 +0.25(+1.86%)
Apr 26, 2010 14.64 15.43 13.48 13.51 1,086,974 -0.96(-6.61%)
Apr 23, 2010 13.49 15.08 13.43 14.47 1,128,266 +0.97(+7.18%)
Apr 22, 2010 12.17 13.61 11.92 13.50 816,690 +1.30(+10.63%)
Apr 21, 2010 11.57 12.31 11.35 12.20 506,136 +0.64(+5.55%)
Apr 20, 2010 11.18 11.58 11.13 11.56 328,881 +0.36(+3.18%)
Apr 19, 2010 10.82 11.30 10.51 11.21 323,036 +0.30(+2.75%)
Apr 16, 2010 11.60 11.78 10.81 10.91 647,052 -0.73(-6.24%)
Apr 15, 2010 10.48 11.80 10.47 11.63 724,063 +1.17(+11.13%)
Apr 14, 2010 10.12 10.58 10.05 10.47 403,795 +0.29(+2.88%)
Apr 13, 2010 10.40 10.53 10.05 10.17 354,840 -0.15(-1.42%)
Apr 12, 2010 10.17 10.61 9.915 10.32 631,257 +0.15(+1.51%)
Apr 09, 2010 11.04 11.22 9.712 10.17 1,405,638 -0.89(-8.02%)
Apr 08, 2010 10.42 11.34 10.40 11.05 1,093,318 +0.66(+6.31%)
Apr 07, 2010 9.656 10.43 9.649 10.40 697,935 +0.77(+7.97%)
Apr 06, 2010 9.280 9.663 9.021 9.628 531,747 +0.22(+2.37%)
Apr 05, 2010 8.596 9.614 8.596 9.405 883,248 +0.89(+10.49%)
Apr 01, 2010 8.003 8.512 8.512 8.512 473,974 +0.61(+7.68%)
Mar 31, 2010 7.591 8.017 7.473 7.905 374,589 +0.33(+4.42%)
Mar 30, 2010 7.535 7.640 7.375 7.570 185,336 +0.05(+0.65%)
Mar 29, 2010 7.682 7.898 7.368 7.521 380,889 -0.14(-1.82%)
Mar 26, 2010 7.159 7.780 7.159 7.661 559,896 +0.52(+7.23%)
Mar 25, 2010 6.628 7.249 6.614 7.145 523,265 +0.55(+8.36%)
Mar 24, 2010 6.398 6.614 6.363 6.593 200,028 +0.17(+2.72%)
Mar 23, 2010 6.147 6.475 6.077 6.419 184,427 +0.30(+4.90%)
Mar 22, 2010 5.882 6.140 5.749 6.119 225,416 +0.26(+4.40%)
Mar 19, 2010 6.091 6.105 5.861 5.861 239,934 -0.18(-3.00%)
Mar 18, 2010 6.314 6.349 5.986 6.042 324,796 -0.22(-3.46%)
Mar 17, 2010 7.110 7.110 5.826 6.259 1,377,360 -0.58(-8.47%)
Mar 16, 2010 6.628 6.886 6.559 6.838 354,232 +0.19(+2.83%)
Mar 15, 2010 6.600 6.649 6.572 6.649 295,825 +0.08(+1.28%)
Mar 12, 2010 6.524 6.593 6.405 6.566 169,411 +0.08(+1.29%)
Mar 11, 2010 6.468 6.559 6.293 6.482 240,563 +0.12(+1.86%)
Mar 10, 2010 6.384 6.537 6.245 6.363 203,567 -0.03(-0.44%)
Mar 09, 2010 6.342 6.481 6.301 6.391 215,275 +0.02(+0.33%)
Mar 08, 2010 6.481 6.557 6.363 6.370 131,804 -0.11(-1.71%)
Mar 05, 2010 6.419 6.502 6.398 6.481 160,026 +0.09(+1.41%)
Mar 04, 2010 6.398 6.446 6.308 6.391 226,808 +0.00(+0.00%)
Mar 03, 2010 6.315 6.439 6.308 6.391 203,226 +0.08(+1.21%)
Mar 02, 2010 6.342 6.460 6.273 6.315 198,579 -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.