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 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%)
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.