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 (%)
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%)
Nov 03, 2008 3.500 5.250 3.250 4.000 13,165 +1.25(+45.45%)
Oct 31, 2008 2.250 3.500 2.250 2.750 13,300 +0.75(+37.50%)
Oct 30, 2008 2.500 2.500 2.000 2.000 6,600 +0.00(+0.00%)
Oct 29, 2008 1.750 2.730 1.500 2.000 10,400 +0.01(+0.50%)
Oct 28, 2008 2.000 2.000 1.700 1.990 3,700 +0.42(+26.75%)
Oct 27, 2008 2.180 2.180 1.570 1.570 3,000 -0.50(-24.15%)
Oct 24, 2008 2.070 2.070 2.070 2.070 0 -0.08(-3.72%)
Oct 23, 2008 2.720 2.720 2.000 2.150 1,200 -0.95(-30.65%)
Oct 22, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 21, 2008 3.000 3.100 3.000 3.100 1,400 +0.00(+0.00%)
Oct 20, 2008 3.200 3.200 3.100 3.100 600 -0.35(-10.14%)
Oct 17, 2008 3.000 3.500 3.000 3.450 0 +0.35(+11.29%)
Oct 16, 2008 3.100 3.100 3.100 3.100 100 -0.41(-11.68%)
Oct 15, 2008 3.600 3.600 3.500 3.510 2,600 -0.04(-1.13%)
Oct 14, 2008 4.000 4.050 3.450 3.550 6,300 -0.20(-5.33%)
Oct 13, 2008 4.000 4.600 3.050 3.750 5,000 +0.00(+0.00%)
Oct 10, 2008 5.750 5.750 2.000 3.750 0 -2.13(-36.22%)
Oct 09, 2008 6.700 6.700 5.880 5.880 1,800 -0.87(-12.89%)
Oct 08, 2008 7.100 7.100 6.750 6.750 580 -0.55(-7.53%)
Oct 07, 2008 6.750 9.140 5.880 7.300 5,852 +0.30(+4.29%)
Oct 06, 2008 6.100 7.000 6.100 7.000 2,500 -0.25(-3.45%)
Oct 03, 2008 8.000 8.860 6.000 7.250 0 -0.51(-6.57%)
Oct 02, 2008 7.550 7.760 5.000 7.760 15,700 +2.51(+47.81%)
Oct 01, 2008 5.100 6.000 4.750 5.250 9,600 +1.75(+50.00%)
Sep 30, 2008 3.000 4.100 2.800 3.500 10,200 +0.95(+37.25%)
Sep 29, 2008 2.500 2.750 2.500 2.550 3,000 +0.10(+4.08%)
Sep 26, 2008 4.480 4.480 2.250 2.450 0 -2.05(-45.56%)
Sep 25, 2008 4.000 5.680 3.550 4.500 7,000 +1.00(+28.57%)
Sep 24, 2008 4.000 4.000 3.500 3.500 1,600 -1.00(-22.22%)
Sep 23, 2008 5.110 5.250 4.500 4.500 7,200 -0.51(-10.18%)
Sep 22, 2008 10.00 10.00 5.000 5.010 8,100 -5.70(-53.22%)
Sep 19, 2008 9.550 11.00 9.550 10.71 500 +2.41(+29.04%)
Sep 18, 2008 8.400 8.400 6.900 8.300 1,000 +0.90(+12.16%)
Sep 17, 2008 6.400 7.500 6.400 7.400 1,200 +0.90(+13.85%)
Sep 16, 2008 8.240 8.240 6.400 6.500 3,000 -2.25(-25.71%)
Sep 15, 2008 11.40 11.50 8.500 8.750 4,000 -3.50(-28.57%)
Sep 12, 2008 17.00 17.00 12.00 12.25 8,900 -5.51(-31.02%)
Sep 11, 2008 19.00 19.00 17.75 17.76 1,200 -2.24(-11.20%)
Sep 10, 2008 20.25 20.44 20.00 20.00 800 -0.03(-0.15%)
Sep 09, 2008 20.83 20.83 20.03 20.03 200 -0.08(-0.40%)
Sep 03, 2008 20.11 20.11 20.11 20.11 0 +0.00(+0.00%)
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.