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 (%)
Feb 26, 2010 7.790 8.140 7.790 8.130 4,100 +0.33(+4.23%)
Feb 25, 2010 7.880 7.880 7.680 7.800 800 -0.14(-1.76%)
Feb 24, 2010 7.550 8.220 7.540 7.940 4,200 +0.49(+6.58%)
Feb 23, 2010 7.650 8.540 7.450 7.450 1,800 -0.13(-1.72%)
Feb 22, 2010 7.340 8.000 7.340 7.580 4,300 +0.31(+4.26%)
Feb 19, 2010 7.270 7.270 7.270 7.270 100 +0.06(+0.83%)
Feb 18, 2010 7.250 7.250 7.210 7.210 200 -0.10(-1.37%)
Feb 17, 2010 7.390 7.400 7.310 7.310 1,300 +0.02(+0.27%)
Feb 16, 2010 7.220 7.400 7.220 7.290 1,600 +0.34(+4.89%)
Feb 12, 2010 6.950 6.950 6.950 6.950 100 -0.08(-1.14%)
Feb 11, 2010 7.030 7.030 7.030 7.030 100 +0.05(+0.72%)
Feb 10, 2010 6.970 6.980 6.970 6.980 700 +0.05(+0.72%)
Feb 08, 2010 6.810 6.930 6.930 6.930 1,200 +0.18(+2.67%)
Feb 05, 2010 6.940 7.110 6.750 6.750 1,400 -0.25(-3.57%)
Feb 04, 2010 7.220 7.220 6.990 7.000 800 -0.22(-3.05%)
Feb 02, 2010 7.260 7.220 7.220 7.220 400 -0.07(-0.96%)
Feb 01, 2010 7.300 7.300 7.150 7.290 800 +0.40(+5.81%)
Jan 29, 2010 7.140 7.140 6.890 6.890 400 -0.19(-2.68%)
Jan 28, 2010 7.080 7.080 7.080 7.080 900 +0.00(+0.00%)
Jan 27, 2010 7.080 7.080 7.080 7.080 100 +0.18(+2.61%)
Jan 26, 2010 7.000 7.160 6.900 6.900 6,700 +0.32(+4.86%)
Jan 25, 2010 6.490 6.580 6.490 6.580 300 +0.16(+2.49%)
Jan 22, 2010 6.540 6.700 6.180 6.420 3,700 -0.12(-1.83%)
Jan 21, 2010 6.900 6.900 6.540 6.540 800 +0.10(+1.55%)
Jan 19, 2010 6.450 6.440 6.440 6.440 3,100 +0.00(+0.00%)
Jan 15, 2010 6.980 6.440 6.440 6.440 1,000 -0.06(-0.92%)
Jan 13, 2010 6.420 6.500 6.500 6.500 2,400 +0.09(+1.40%)
Jan 12, 2010 6.410 6.410 6.410 6.410 100 +0.00(+0.00%)
Jan 08, 2010 6.410 6.410 6.410 6.410 100 +0.00(+0.00%)
Jan 06, 2010 6.410 6.410 6.410 6.410 1,400 -0.02(-0.31%)
Jan 05, 2010 6.480 6.480 6.420 6.430 700 -0.16(-2.43%)
Jan 04, 2010 6.580 6.590 6.580 6.590 400 +0.01(+0.15%)
Dec 31, 2009 7.000 6.580 6.580 6.580 1,700 +0.08(+1.23%)
Dec 30, 2009 6.650 6.650 6.450 6.500 400 -0.08(-1.22%)
Dec 29, 2009 6.670 6.935 6.440 6.580 1,400 -0.02(-0.30%)
Dec 28, 2009 6.600 6.600 6.600 6.600 100 +0.08(+1.23%)
Dec 24, 2009 6.520 6.520 6.520 6.520 100 -0.18(-2.69%)
Dec 23, 2009 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
Dec 21, 2009 6.700 6.700 6.700 6.700 0 +0.21(+3.24%)
Dec 16, 2009 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Dec 14, 2009 6.250 6.490 6.490 6.490 400 +0.15(+2.37%)
Dec 11, 2009 6.390 6.390 6.190 6.340 400 +0.01(+0.16%)
Dec 10, 2009 6.420 6.590 6.330 6.330 2,000 -0.04(-0.63%)
Dec 09, 2009 6.305 6.530 6.290 6.370 3,100 -0.15(-2.30%)
Dec 08, 2009 6.810 7.000 6.510 6.520 3,200 +0.10(+1.56%)
Dec 04, 2009 6.420 6.420 6.420 6.420 0 +0.01(+0.16%)
Dec 03, 2009 6.530 6.530 6.210 6.410 400 -0.05(-0.77%)
Dec 02, 2009 6.480 6.480 6.460 6.460 200 -0.18(-2.71%)
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.