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

Federal Agricultural Mortgage Corp (NY: AGM-A )

144.25 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 15, 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 (%)
Oct 29, 2009 6.200 6.200 6.200 6.200 0 +0.20(+3.33%)
Oct 28, 2009 6.250 6.250 6.000 6.000 1,400 -0.25(-4.00%)
Oct 27, 2009 6.250 6.250 6.250 6.250 100 +0.25(+4.16%)
Oct 26, 2009 6.000 6.000 6.000 6.000 100 -0.20(-3.22%)
Oct 22, 2009 6.200 6.200 6.200 6.200 0 -0.50(-7.46%)
Oct 19, 2009 6.500 6.700 6.700 6.700 1,000 +0.20(+3.08%)
Oct 16, 2009 6.400 6.500 6.400 6.500 1,400 +0.10(+1.56%)
Oct 15, 2009 6.000 6.400 6.000 6.400 700 +0.25(+4.07%)
Oct 12, 2009 6.150 6.150 6.150 6.150 600 +0.25(+4.24%)
Oct 08, 2009 5.900 5.900 5.900 5.900 0 +0.37(+6.59%)
Oct 06, 2009 5.535 5.535 5.535 5.535 0 -0.22(-3.74%)
Oct 05, 2009 5.750 5.750 5.750 5.750 500 -0.00(-0.03%)
Oct 01, 2009 5.752 5.752 5.752 5.752 0 -0.05(-0.83%)
Sep 30, 2009 5.800 5.800 5.800 5.800 100 -0.33(-5.38%)
Sep 29, 2009 6.330 6.330 6.130 6.130 200 +0.10(+1.66%)
Sep 25, 2009 6.030 6.030 6.030 6.030 500 -0.37(-5.78%)
Sep 24, 2009 6.400 6.400 6.400 6.400 200 -0.10(-1.54%)
Sep 23, 2009 6.500 6.500 6.500 6.500 500 +0.13(+2.04%)
Sep 21, 2009 6.370 6.370 6.370 6.370 100 -0.36(-5.35%)
Sep 16, 2009 6.710 6.730 6.730 6.730 200 +0.16(+2.44%)
Sep 14, 2009 6.530 6.570 6.570 6.570 1,100 +0.08(+1.22%)
Sep 11, 2009 6.491 6.491 6.491 6.491 100 -0.50(-7.14%)
Sep 10, 2009 6.990 6.990 6.990 6.990 100 +0.55(+8.54%)
Sep 09, 2009 6.440 6.440 6.440 6.440 200 -0.16(-2.42%)
Sep 04, 2009 6.080 6.600 6.600 6.600 400 -0.02(-0.30%)
Sep 03, 2009 6.620 6.620 6.620 6.620 100 +0.50(+8.17%)
Sep 02, 2009 6.250 6.250 6.120 6.120 400 -0.38(-5.85%)
Sep 01, 2009 6.500 6.500 6.500 6.500 500 -0.01(-0.15%)
Aug 31, 2009 6.610 6.670 6.510 6.510 800 -0.41(-5.92%)
Aug 28, 2009 6.340 7.060 6.340 6.920 2,500 +0.42(+6.46%)
Aug 27, 2009 6.250 6.500 6.250 6.500 600 -0.32(-4.69%)
Aug 26, 2009 6.350 6.820 6.350 6.820 400 -0.16(-2.29%)
Aug 25, 2009 6.600 6.980 6.600 6.980 200 +0.14(+2.05%)
Aug 24, 2009 6.090 6.840 6.090 6.840 1,700 +0.84(+14.00%)
Aug 21, 2009 5.940 6.000 5.940 6.000 500 +0.02(+0.33%)
Aug 18, 2009 6.020 5.980 5.980 5.980 2,900 +0.15(+2.57%)
Aug 17, 2009 5.750 5.830 5.400 5.830 600 -0.42(-6.72%)
Aug 14, 2009 6.140 6.250 6.140 6.250 400 +0.50(+8.70%)
Aug 13, 2009 5.750 5.750 5.250 5.750 11,227 -0.48(-7.70%)
Aug 12, 2009 6.250 6.440 5.685 6.230 1,100 +0.25(+4.18%)
Aug 11, 2009 7.900 8.120 5.500 5.980 24,095 -1.12(-15.78%)
Aug 10, 2009 5.950 7.100 5.950 7.100 21,460 +1.15(+19.33%)
Aug 07, 2009 5.950 5.950 5.650 5.950 3,500 +0.45(+8.18%)
Aug 06, 2009 5.950 5.950 5.500 5.500 200 -0.05(-0.90%)
Aug 05, 2009 5.470 5.550 5.035 5.550 2,347 +0.32(+6.12%)
Aug 04, 2009 4.150 5.930 4.150 5.230 6,100 +1.17(+28.82%)
Jul 31, 2009 3.850 4.060 4.060 4.060 1,300 +0.07(+1.75%)
Jul 30, 2009 3.950 3.990 3.923 3.990 7,553 +0.04(+1.01%)
Jul 29, 2009 3.900 3.950 3.900 3.950 4,575 +0.20(+5.33%)
Jul 28, 2009 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
Jul 27, 2009 3.500 3.750 3.500 3.750 2,400 +0.25(+7.14%)
Jul 24, 2009 3.500 3.500 3.500 3.500 1,131 +0.13(+3.86%)
Jul 23, 2009 3.500 3.920 3.370 3.370 4,765 -0.13(-3.71%)
Jul 22, 2009 3.250 3.500 3.210 3.500 685 +0.10(+2.94%)
Jul 21, 2009 3.300 3.400 3.110 3.400 2,255 -0.19(-5.29%)
Jul 20, 2009 3.590 3.590 3.590 3.590 200 +0.02(+0.56%)
Jul 17, 2009 3.570 3.570 3.570 3.570 100 +0.07(+2.00%)
Jul 16, 2009 3.250 3.500 2.990 3.500 3,792 +0.02(+0.57%)
Jul 15, 2009 3.480 3.480 3.480 3.480 400 +0.18(+5.45%)
Jul 14, 2009 3.410 3.410 3.273 3.300 1,200 -0.15(-4.35%)
Jul 13, 2009 3.250 3.450 3.250 3.450 900 +0.15(+4.55%)
Jul 10, 2009 3.210 3.300 3.210 3.300 1,900 +0.00(+0.00%)
Jul 09, 2009 3.310 3.310 3.300 3.300 700 -0.10(-2.94%)
Jul 08, 2009 3.330 3.550 3.250 3.400 3,100 +0.00(+0.00%)
Jul 07, 2009 3.410 3.410 3.400 3.400 700 -0.20(-5.56%)
Jul 06, 2009 3.750 3.750 3.520 3.600 4,200 -0.36(-9.09%)
Jul 01, 2009 3.650 3.960 3.960 3.960 300 +0.20(+5.32%)
Jun 30, 2009 3.650 3.760 3.500 3.760 1,500 -0.19(-4.81%)
Jun 29, 2009 3.950 3.950 3.950 3.950 100 +0.25(+6.76%)
Jun 26, 2009 3.650 3.880 3.600 3.700 8,900 -0.10(-2.63%)
Jun 25, 2009 3.600 3.800 3.600 3.800 400 +0.40(+11.76%)
Jun 24, 2009 3.500 3.500 3.250 3.400 2,000 +0.15(+4.62%)
Jun 23, 2009 3.350 3.500 3.250 3.250 4,500 -0.28(-7.93%)
Jun 22, 2009 3.400 3.530 3.350 3.530 1,200 -0.14(-3.81%)
Jun 19, 2009 3.670 3.670 3.550 3.670 2,800 -0.17(-4.43%)
Jun 18, 2009 3.700 3.840 3.500 3.840 1,900 +0.17(+4.63%)
Jun 17, 2009 3.400 3.740 3.360 3.670 6,200 +0.28(+8.26%)
Jun 16, 2009 3.550 3.550 3.350 3.390 2,800 -0.11(-3.14%)
Jun 15, 2009 3.500 3.500 3.500 3.500 200 -0.26(-6.91%)
Jun 12, 2009 4.000 4.000 3.760 3.760 400 -0.09(-2.34%)
Jun 11, 2009 3.750 3.900 3.750 3.850 5,200 -0.15(-3.75%)
Jun 10, 2009 4.000 4.000 4.000 4.000 200 -0.10(-2.44%)
Jun 08, 2009 3.750 4.100 4.100 4.100 700 -0.13(-3.07%)
Jun 05, 2009 3.700 4.230 3.260 4.230 5,718 +0.23(+5.75%)
Jun 03, 2009 4.150 4.000 4.000 4.000 3,000 -0.38(-8.68%)
Jun 01, 2009 4.095 4.380 4.095 4.380 569 +0.13(+3.06%)
May 29, 2009 4.100 4.250 4.100 4.250 400 +0.08(+1.92%)
May 28, 2009 3.860 4.250 3.500 4.170 800 +0.17(+4.25%)
May 26, 2009 3.900 4.000 4.000 4.000 0 +0.10(+2.56%)
May 22, 2009 4.380 3.900 3.900 3.900 0 -0.10(-2.50%)
May 21, 2009 3.740 4.190 3.740 4.000 1,000 -0.20(-4.76%)
May 20, 2009 4.900 4.900 4.020 4.200 2,400 -0.70(-14.29%)
May 19, 2009 5.000 5.000 4.600 4.900 800 +0.04(+0.82%)
May 18, 2009 4.820 4.900 4.500 4.860 3,700 +0.46(+10.45%)
May 15, 2009 4.400 4.580 4.390 4.400 2,072 +0.01(+0.23%)
May 14, 2009 4.430 4.490 3.330 4.390 12,263 -0.51(-10.41%)
May 13, 2009 4.970 6.160 4.500 4.900 10,765 -0.18(-3.54%)
May 12, 2009 3.390 5.900 3.390 5.080 41,951 +2.76(+118.97%)
May 11, 2009 2.250 2.390 2.250 2.320 3,100 +0.07(+3.11%)
May 08, 2009 2.100 2.250 2.100 2.250 2,729 +0.15(+7.14%)
May 07, 2009 2.340 2.340 2.050 2.100 4,300 -0.19(-8.30%)
May 06, 2009 2.300 2.340 2.250 2.290 68,100 +0.09(+4.09%)
May 05, 2009 2.200 2.200 2.200 2.200 1,400 +0.20(+10.00%)
May 01, 2009 2.250 2.000 2.000 2.000 2,200 -0.25(-11.11%)
Apr 30, 2009 2.350 2.350 2.240 2.250 1,148 -0.09(-3.84%)
Apr 24, 2009 2.340 2.340 2.340 2.340 400 +0.09(+4.00%)
Apr 22, 2009 2.240 2.250 2.250 2.250 2,600 +0.01(+0.45%)
Apr 21, 2009 2.150 2.350 2.150 2.240 1,300 -0.26(-10.40%)
Apr 16, 2009 2.350 2.500 2.500 2.500 300 -0.15(-5.66%)
Apr 14, 2009 2.750 2.650 2.650 2.650 4,200 +0.05(+1.92%)
Apr 13, 2009 2.600 2.600 2.600 2.600 305 +0.00(+0.00%)
Apr 09, 2009 2.600 2.600 2.600 2.600 200 +0.00(+0.00%)
Apr 08, 2009 2.380 2.710 2.350 2.600 3,500 +0.25(+10.64%)
Apr 07, 2009 2.350 2.350 2.350 2.350 100 -0.04(-1.67%)
Apr 03, 2009 2.390 2.390 2.390 2.390 1,000 +0.14(+6.22%)
Mar 30, 2009 2.250 2.250 2.250 2.250 500 -0.13(-5.46%)
Mar 25, 2009 2.300 2.380 2.380 2.380 1,300 -0.06(-2.46%)
Mar 24, 2009 2.400 2.440 2.160 2.440 1,709 +0.24(+10.90%)
Mar 23, 2009 2.580 2.605 1.910 2.200 4,998 -0.35(-13.73%)
Mar 19, 2009 2.710 2.750 2.550 2.550 600 -0.20(-7.27%)
Mar 18, 2009 2.710 2.750 2.700 2.750 1,500 -0.05(-1.79%)
Mar 17, 2009 2.450 2.800 2.250 2.800 1,300 -0.18(-6.04%)
Mar 16, 2009 2.980 2.980 2.980 2.980 1,000 +0.14(+4.93%)
Mar 13, 2009 2.840 2.840 2.840 2.840 0 +0.29(+11.37%)
Mar 12, 2009 2.550 2.550 2.550 2.550 300 +0.20(+8.51%)
Mar 11, 2009 2.240 2.350 2.240 2.350 600 +0.54(+29.83%)
Mar 10, 2009 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Mar 09, 2009 2.000 2.000 1.810 1.810 1,600 -0.26(-12.56%)
Mar 06, 2009 2.550 2.550 2.070 2.070 0 -0.33(-13.75%)
Mar 05, 2009 2.450 2.450 2.400 2.400 300 -0.45(-15.79%)
Mar 04, 2009 2.650 2.850 2.650 2.850 400 -0.25(-8.06%)
Feb 27, 2009 3.000 3.100 3.100 3.100 2,700 -0.40(-11.43%)
Feb 26, 2009 3.360 3.500 3.360 3.500 500 +0.11(+3.24%)
Feb 20, 2009 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Feb 19, 2009 3.390 3.390 3.390 3.390 400 +0.14(+4.31%)
Feb 18, 2009 3.300 3.460 3.250 3.250 400 +0.50(+18.18%)
Feb 17, 2009 2.800 2.800 2.750 2.750 500 -0.18(-6.14%)
Feb 13, 2009 3.100 3.100 2.500 2.930 0 -0.32(-9.85%)
Feb 11, 2009 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 10, 2009 3.290 3.290 3.200 3.250 900 -0.04(-1.22%)
Feb 09, 2009 3.100 3.290 3.100 3.290 600 +0.29(+9.67%)
Feb 06, 2009 3.000 3.000 3.000 3.000 0 +0.40(+15.38%)
Jan 28, 2009 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 27, 2009 2.600 2.600 2.600 2.600 100 +0.05(+1.96%)
Jan 26, 2009 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jan 23, 2009 2.550 2.550 2.550 2.550 700 -0.35(-12.07%)
Jan 22, 2009 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 21, 2009 2.900 2.900 2.900 2.900 190 +0.25(+9.43%)
Jan 20, 2009 2.650 2.650 2.650 2.650 2,000 +0.10(+3.92%)
Jan 16, 2009 2.550 2.550 2.550 2.550 0 +0.10(+4.08%)
Jan 15, 2009 2.950 2.950 2.450 2.450 2,535 -0.55(-18.33%)
Jan 14, 2009 3.000 3.000 3.000 3.000 100 -0.20(-6.25%)
Jan 13, 2009 3.200 3.200 3.200 3.200 10,824 +0.01(+0.31%)
Jan 12, 2009 3.300 3.300 3.190 3.190 300 +0.19(+6.33%)
Jan 09, 2009 3.000 3.000 3.000 3.000 2,500 -0.10(-3.23%)
Jan 08, 2009 3.100 3.100 3.100 3.100 5,762 +0.05(+1.64%)
Jan 07, 2009 3.050 3.240 3.050 3.050 22,200 -0.19(-5.86%)
Jan 06, 2009 3.000 3.240 3.000 3.240 600 +0.39(+13.68%)
Jan 05, 2009 2.850 2.850 2.850 2.850 300 +0.05(+1.79%)
Jan 02, 2009 2.940 2.940 2.800 2.800 0 -0.14(-4.76%)
Jan 01, 2009 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Dec 31, 2008 2.940 2.940 2.940 2.940 500 +0.14(+5.00%)
Dec 30, 2008 3.000 3.250 2.800 2.800 900 +0.00(+0.00%)
Dec 29, 2008 2.700 2.800 2.700 2.800 500 +0.20(+7.69%)
Dec 26, 2008 2.660 3.080 2.550 2.600 0 +0.07(+2.77%)
Dec 24, 2008 2.330 2.530 2.330 2.530 700 -1.08(-29.92%)
Dec 23, 2008 2.330 3.610 2.330 3.610 1,500 +1.28(+54.94%)
Dec 22, 2008 2.750 2.750 2.100 2.330 4,700 -0.67(-22.33%)
Dec 19, 2008 3.110 3.110 3.000 3.000 2,492 -0.15(-4.76%)
Dec 18, 2008 3.150 3.200 3.150 3.150 3,175 -0.10(-3.08%)
Dec 17, 2008 3.000 4.250 3.000 3.250 10,925 +0.40(+14.04%)
Dec 16, 2008 2.000 2.920 1.810 2.850 18,400 +1.05(+58.33%)
Dec 15, 2008 1.900 2.000 1.800 1.800 2,500 -0.20(-10.00%)
Dec 12, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 11, 2008 2.200 2.200 2.000 2.000 400 -0.34(-14.60%)
Dec 10, 2008 2.460 2.460 2.200 2.342 1,100 -0.24(-9.40%)
Dec 09, 2008 2.590 2.585 2.585 2.585 0 +0.00(+0.00%)
Dec 08, 2008 2.490 2.650 2.300 2.585 4,968 -0.12(-4.26%)
Dec 05, 2008 2.490 2.730 2.490 2.700 0 +0.20(+8.00%)
Dec 04, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 03, 2008 2.250 2.500 2.250 2.500 400 -0.20(-7.41%)
Dec 02, 2008 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Dec 01, 2008 2.700 2.700 2.440 2.700 400 -0.19(-6.57%)
Nov 28, 2008 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
Nov 26, 2008 2.500 2.940 2.500 2.890 1,500 +0.89(+44.50%)
Nov 25, 2008 2.250 2.450 2.000 2.000 800 -0.25(-11.11%)
Nov 24, 2008 1.800 2.250 1.750 2.250 4,300 +0.40(+21.62%)
Nov 21, 2008 1.500 1.850 1.370 1.850 8,712 +0.35(+23.33%)
Nov 20, 2008 1.600 2.000 1.250 1.500 10,200 -0.50(-25.00%)
Nov 19, 2008 2.000 2.000 2.000 2.000 100 -0.50(-20.00%)
Nov 18, 2008 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Nov 14, 2008 3.000 2.500 2.500 2.500 2,800 -0.40(-13.80%)
Nov 13, 2008 2.350 2.900 2.200 2.900 9,800 +0.60(+26.09%)
Nov 12, 2008 2.700 2.700 2.300 2.300 1,400 -0.70(-23.33%)
Nov 11, 2008 3.050 3.100 3.000 3.000 4,200 -0.15(-4.76%)
Nov 10, 2008 4.000 4.000 3.050 3.150 5,700 -0.30(-8.70%)
Nov 07, 2008 4.200 4.250 3.450 3.450 0 -0.50(-12.66%)
Nov 06, 2008 3.300 3.950 3.300 3.950 450 +0.20(+5.33%)
Nov 05, 2008 5.230 5.230 3.000 3.750 18,206 -0.95(-20.21%)
Nov 04, 2008 4.500 5.400 4.250 4.700 31,517 +0.70(+17.50%)
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.