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 )

145.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 30, 2009 1.436 1.436 1.436 1.436 783 -0.08(-5.46%)
Mar 25, 2009 1.468 1.519 1.519 1.519 2,036 -0.04(-2.45%)
Mar 24, 2009 1.532 1.558 1.379 1.557 2,677 +0.15(+10.90%)
Mar 23, 2009 1.647 1.663 1.219 1.404 7,829 -0.19(-12.00%)
Mar 19, 2009 1.696 1.721 1.596 1.596 958 -0.13(-7.27%)
Mar 18, 2009 1.696 1.721 1.690 1.721 2,396 -0.03(-1.79%)
Mar 17, 2009 1.533 1.752 1.408 1.752 2,077 -0.11(-6.04%)
Mar 16, 2009 1.865 1.865 1.865 1.865 1,597 +0.09(+4.93%)
Mar 13, 2009 1.777 1.777 1.777 1.777 0 +0.18(+11.37%)
Mar 12, 2009 1.596 1.596 1.596 1.596 479 +0.13(+8.51%)
Mar 11, 2009 1.402 1.471 1.402 1.471 958 +0.34(+29.83%)
Mar 10, 2009 1.133 1.133 1.133 1.133 0 +0.00(+0.00%)
Mar 09, 2009 1.252 1.252 1.133 1.133 2,556 -0.16(-12.56%)
Mar 06, 2009 1.596 1.596 1.295 1.295 0 -0.21(-13.75%)
Mar 05, 2009 1.533 1.533 1.502 1.502 479 -0.28(-15.79%)
Mar 04, 2009 1.658 1.784 1.658 1.784 639 -0.16(-8.06%)
Feb 27, 2009 1.877 1.940 1.940 1.940 4,314 -0.25(-11.43%)
Feb 26, 2009 2.103 2.190 2.103 2.190 798 +0.07(+3.24%)
Feb 20, 2009 2.121 2.121 2.121 2.121 0 +0.00(+0.00%)
Feb 19, 2009 2.121 2.121 2.121 2.121 639 +0.09(+4.31%)
Feb 18, 2009 2.065 2.165 2.034 2.034 639 +0.31(+18.18%)
Feb 17, 2009 1.752 1.752 1.721 1.721 798 -0.11(-6.14%)
Feb 13, 2009 1.940 1.940 1.565 1.834 0 -0.20(-9.85%)
Feb 11, 2009 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Feb 10, 2009 2.059 2.059 2.003 2.034 1,438 -0.03(-1.22%)
Feb 09, 2009 1.940 2.059 1.940 2.059 958 +0.18(+9.67%)
Feb 06, 2009 1.877 1.877 1.877 1.877 0 +0.25(+15.38%)
Jan 28, 2009 1.627 1.627 1.627 1.627 0 +0.00(+0.00%)
Jan 27, 2009 1.627 1.627 1.627 1.627 159 +0.03(+1.96%)
Jan 26, 2009 1.596 1.596 1.596 1.596 0 +0.00(+0.00%)
Jan 23, 2009 1.596 1.596 1.596 1.596 1,118 -0.22(-12.07%)
Jan 22, 2009 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Jan 21, 2009 1.815 1.815 1.815 1.815 303 +0.16(+9.43%)
Jan 20, 2009 1.658 1.658 1.658 1.658 3,195 +0.06(+3.92%)
Jan 16, 2009 1.596 1.596 1.596 1.596 0 +0.06(+4.08%)
Jan 15, 2009 1.846 1.846 1.533 1.533 4,050 -0.34(-18.33%)
Jan 14, 2009 1.877 1.877 1.877 1.877 159 -0.13(-6.25%)
Jan 13, 2009 2.003 2.003 2.003 2.003 17,296 +0.01(+0.31%)
Jan 12, 2009 2.065 2.065 1.996 1.996 479 +0.12(+6.33%)
Jan 09, 2009 1.877 1.877 1.877 1.877 3,994 -0.06(-3.23%)
Jan 08, 2009 1.940 1.940 1.940 1.940 9,207 +0.03(+1.64%)
Jan 07, 2009 1.909 2.028 1.909 1.909 35,474 -0.12(-5.86%)
Jan 06, 2009 1.877 2.028 1.877 2.028 958 +0.24(+13.68%)
Jan 05, 2009 1.784 1.784 1.784 1.784 479 +0.03(+1.79%)
Jan 02, 2009 1.840 1.840 1.752 1.752 0 -0.09(-4.76%)
Jan 01, 2009 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 31, 2008 1.840 1.840 1.840 1.840 798 +0.09(+5.00%)
Dec 30, 2008 1.877 2.034 1.752 1.752 1,438 +0.00(+0.00%)
Dec 29, 2008 1.690 1.752 1.690 1.752 798 +0.13(+7.69%)
Dec 26, 2008 1.665 1.927 1.596 1.627 0 +0.04(+2.77%)
Dec 24, 2008 1.458 1.583 1.458 1.583 1,118 -0.68(-29.92%)
Dec 23, 2008 1.458 2.259 1.458 2.259 2,396 +0.80(+54.94%)
Dec 22, 2008 1.721 1.721 1.314 1.458 7,510 -0.42(-22.33%)
Dec 19, 2008 1.946 1.946 1.877 1.877 3,982 -0.09(-4.76%)
Dec 18, 2008 1.971 2.003 1.971 1.971 5,073 +0.00(+0.00%)
Dec 17, 2008 1.820 2.578 1.820 1.971 18,011 +0.24(+14.04%)
Dec 16, 2008 1.213 1.771 1.098 1.729 30,335 +0.64(+58.33%)
Dec 15, 2008 1.152 1.213 1.092 1.092 4,121 -0.12(-10.00%)
Dec 12, 2008 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Dec 11, 2008 1.334 1.334 1.213 1.213 659 -0.21(-14.60%)
Dec 10, 2008 1.492 1.492 1.334 1.421 1,813 -0.15(-9.40%)
Dec 09, 2008 1.571 1.568 1.568 1.568 0 +0.00(+0.00%)
Dec 08, 2008 1.510 1.607 1.395 1.568 8,190 -0.07(-4.26%)
Dec 05, 2008 1.510 1.656 1.510 1.638 0 +0.12(+8.00%)
Dec 04, 2008 1.516 1.516 1.516 1.516 0 +0.00(+0.00%)
Dec 03, 2008 1.365 1.516 1.365 1.516 659 -0.12(-7.41%)
Dec 02, 2008 1.638 1.638 1.638 1.638 164 +0.00(+0.00%)
Dec 01, 2008 1.638 1.638 1.480 1.638 659 -0.12(-6.57%)
Nov 28, 2008 1.753 1.753 1.753 1.753 0 +0.00(+0.00%)
Nov 26, 2008 1.516 1.783 1.516 1.753 2,473 +0.54(+44.50%)
Nov 25, 2008 1.365 1.486 1.213 1.213 1,318 -0.15(-11.11%)
Nov 24, 2008 1.092 1.365 1.061 1.365 7,089 +0.24(+21.62%)
Nov 21, 2008 0.9098 1.122 0.8310 1.122 14,363 +0.21(+23.33%)
Nov 20, 2008 0.9705 1.213 0.7582 0.9098 16,816 -0.30(-25.00%)
Nov 19, 2008 1.213 1.213 1.213 1.213 164 -0.30(-20.00%)
Nov 18, 2008 1.516 1.516 1.516 1.516 164 +0.00(+0.00%)
Nov 14, 2008 1.820 1.516 1.516 1.516 4,616 -0.24(-13.80%)
Nov 13, 2008 1.425 1.759 1.334 1.759 16,157 +0.36(+26.09%)
Nov 12, 2008 1.638 1.638 1.395 1.395 2,308 -0.42(-23.33%)
Nov 11, 2008 1.850 1.880 1.820 1.820 6,924 -0.09(-4.76%)
Nov 10, 2008 2.426 2.426 1.850 1.911 9,397 -0.18(-8.70%)
Nov 07, 2008 2.547 2.578 2.093 2.093 0 -0.30(-12.66%)
Nov 06, 2008 2.002 2.396 2.002 2.396 741 +0.12(+5.33%)
Nov 05, 2008 3.172 3.172 1.820 2.275 30,015 -0.58(-20.21%)
Nov 04, 2008 2.729 3.275 2.578 2.851 51,961 +0.42(+17.50%)
Nov 03, 2008 2.123 3.184 1.971 2.426 21,704 +0.76(+45.46%)
Oct 31, 2008 1.365 2.123 1.365 1.668 21,927 +0.45(+37.50%)
Oct 30, 2008 1.516 1.516 1.213 1.213 10,881 +0.00(+0.00%)
Oct 29, 2008 1.061 1.656 0.9098 1.213 17,146 +0.01(+0.50%)
Oct 28, 2008 1.213 1.213 1.031 1.207 6,100 +0.25(+26.75%)
Oct 27, 2008 1.322 1.322 0.9523 0.9523 4,946 -0.30(-24.15%)
Oct 24, 2008 1.256 1.256 1.256 1.256 0 -0.05(-3.72%)
Oct 23, 2008 1.650 1.650 1.213 1.304 1,978 -0.58(-30.64%)
Oct 22, 2008 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Oct 21, 2008 1.820 1.880 1.820 1.880 2,308 +0.00(+0.00%)
Oct 20, 2008 1.941 1.941 1.880 1.880 989 -0.21(-10.15%)
Oct 17, 2008 1.820 2.123 1.820 2.093 0 +0.21(+11.29%)
Oct 16, 2008 1.880 1.880 1.880 1.880 164 -0.25(-11.68%)
Oct 15, 2008 2.184 2.184 2.123 2.129 4,286 -0.02(-1.13%)
Oct 14, 2008 2.426 2.457 2.093 2.153 10,386 -0.12(-5.33%)
Oct 13, 2008 2.426 2.790 1.850 2.275 8,243 +0.00(+0.00%)
Oct 10, 2008 3.488 3.488 1.213 2.275 0 -1.29(-36.22%)
Oct 09, 2008 4.064 4.064 3.566 3.566 2,967 -0.53(-12.89%)
Oct 08, 2008 4.306 4.306 4.094 4.094 956 -0.33(-7.53%)
Oct 07, 2008 4.094 5.544 3.566 4.428 9,648 +0.18(+4.29%)
Oct 06, 2008 3.700 4.246 3.700 4.246 4,121 -0.15(-3.45%)
Oct 03, 2008 4.852 5.374 3.639 4.397 0 -0.31(-6.57%)
Oct 02, 2008 4.579 4.707 3.033 4.707 25,884 +1.52(+47.81%)
Oct 01, 2008 3.093 3.639 2.881 3.184 15,827 +1.06(+50.00%)
Sep 30, 2008 1.820 2.487 1.698 2.123 16,816 +0.58(+37.26%)
Sep 29, 2008 1.516 1.668 1.516 1.547 4,946 +0.06(+4.08%)
Sep 26, 2008 2.717 2.717 1.365 1.486 0 -1.24(-45.56%)
Sep 25, 2008 2.426 3.445 2.153 2.729 11,540 +0.61(+28.57%)
Sep 24, 2008 2.426 2.426 2.123 2.123 2,637 -0.61(-22.22%)
Sep 23, 2008 3.099 3.184 2.729 2.729 11,870 -0.31(-10.18%)
Sep 22, 2008 6.065 6.065 3.033 3.039 13,354 -3.46(-53.22%)
Sep 19, 2008 5.793 6.672 5.793 6.496 824 +1.46(+29.04%)
Sep 18, 2008 5.095 5.095 4.185 5.034 1,648 +0.55(+12.16%)
Sep 17, 2008 3.882 4.549 3.882 4.488 1,978 +0.55(+13.85%)
Sep 16, 2008 4.998 4.998 3.882 3.943 4,946 -1.36(-25.71%)
Sep 15, 2008 6.915 6.975 5.156 5.307 6,594 -2.12(-28.57%)
Sep 12, 2008 10.31 10.31 7.279 7.430 14,673 -3.34(-31.02%)
Sep 11, 2008 11.52 11.52 10.77 10.77 1,978 -1.30(-10.75%)
Sep 10, 2008 12.22 12.34 12.07 12.07 1,325 -0.02(-0.15%)
Sep 09, 2008 12.57 12.57 12.09 12.09 331 -0.05(-0.40%)
Sep 03, 2008 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Sep 02, 2008 12.23 12.28 12.14 12.14 1,325 -0.08(-0.69%)
Aug 29, 2008 12.22 12.89 12.22 12.22 0 +0.00(+0.00%)
Aug 28, 2008 12.22 12.22 12.22 12.22 497 -0.15(-1.22%)
Aug 27, 2008 12.37 12.37 12.37 12.37 165 -0.30(-2.38%)
Aug 26, 2008 12.67 12.67 12.67 12.67 331 +0.00(+0.00%)
Aug 25, 2008 12.67 12.67 12.67 12.67 165 +0.30(+2.44%)
Aug 22, 2008 12.37 12.37 12.37 12.37 0 -0.22(-1.77%)
Aug 21, 2008 12.67 12.67 12.57 12.60 497 -0.20(-1.56%)
Aug 20, 2008 12.98 12.98 12.79 12.79 828 -0.27(-2.03%)
Aug 19, 2008 13.31 13.31 13.06 13.06 828 -0.22(-1.64%)
Aug 13, 2008 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Aug 12, 2008 13.28 13.28 13.28 13.28 1,656 +0.00(+0.00%)
Aug 11, 2008 13.03 13.28 13.03 13.28 3,148 +0.84(+6.80%)
Aug 08, 2008 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Aug 07, 2008 12.43 12.43 12.43 12.43 165 -0.10(-0.82%)
Aug 06, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Aug 05, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Aug 04, 2008 11.93 12.56 11.93 12.54 2,319 +0.91(+7.78%)
Aug 01, 2008 11.63 11.63 11.63 11.63 994 -0.30(-2.53%)
Jul 31, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 30, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 29, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 28, 2008 12.07 12.07 11.91 11.93 1,491 -0.26(-2.13%)
Jul 25, 2008 12.25 12.25 12.19 12.19 1,822 -0.18(-1.46%)
Jul 24, 2008 12.56 12.56 12.37 12.37 1,159 -0.30(-2.38%)
Jul 23, 2008 12.68 12.68 12.67 12.67 331 +0.30(+2.39%)
Jul 22, 2008 10.87 12.38 10.87 12.38 3,811 +1.81(+17.13%)
Jul 21, 2008 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Jul 18, 2008 9.964 10.57 9.958 10.57 3,976 +0.30(+2.94%)
Jul 17, 2008 9.505 10.27 9.505 10.27 2,319 +1.06(+11.54%)
Jul 16, 2008 9.204 9.204 9.204 9.204 165 +0.60(+7.02%)
Jul 15, 2008 8.751 8.751 8.600 8.600 331 -0.45(-5.00%)
Jul 14, 2008 9.053 9.204 9.053 9.053 331 +0.42(+4.90%)
Jul 11, 2008 7.918 8.630 7.906 8.630 10,107 +0.72(+9.16%)
Jul 10, 2008 7.997 7.997 7.906 7.906 1,988 -0.24(-2.96%)
Jul 09, 2008 8.147 8.147 8.147 8.147 994 -0.30(-3.57%)
Jul 08, 2008 7.997 8.449 7.997 8.449 2,319 +0.22(+2.64%)
Jul 07, 2008 8.232 8.232 8.232 8.232 165 -0.22(-2.57%)
Jul 04, 2008 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Jul 03, 2008 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Jul 02, 2008 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Jul 01, 2008 8.600 8.600 8.449 8.449 556 -0.45(-5.08%)
Jun 30, 2008 8.902 8.902 8.902 8.902 0 +0.00(+0.00%)
Jun 27, 2008 8.902 8.962 8.902 8.902 828 -0.17(-1.86%)
Jun 26, 2008 9.354 9.617 9.071 9.071 497 -0.59(-6.06%)
Jun 25, 2008 9.656 9.656 9.656 9.656 0 +0.00(+0.00%)
Jun 24, 2008 9.656 9.656 9.656 9.656 165 +0.00(+0.00%)
Jun 23, 2008 9.656 9.656 9.656 9.656 165 -0.08(-0.81%)
Jun 20, 2008 10.02 10.02 9.735 9.735 2,982 -0.53(-5.12%)
Jun 19, 2008 10.07 11.01 10.07 10.26 994 +0.48(+4.94%)
Jun 18, 2008 9.753 9.777 9.596 9.777 828 -0.12(-1.22%)
Jun 17, 2008 10.11 10.11 9.813 9.898 2,154 -0.51(-4.93%)
Jun 16, 2008 10.26 10.41 10.26 10.41 331 +0.15(+1.47%)
Jun 13, 2008 10.26 10.26 10.26 10.26 165 +0.30(+3.03%)
Jun 12, 2008 9.729 9.958 9.729 9.958 331 +0.49(+5.16%)
Jun 11, 2008 9.741 9.741 9.469 9.469 662 -0.36(-3.62%)
Jun 10, 2008 9.825 9.940 9.807 9.825 662 -0.13(-1.33%)
Jun 09, 2008 9.958 10.27 9.958 9.958 2,816 -0.30(-2.94%)
Jun 06, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Jun 05, 2008 9.759 10.26 9.759 10.26 3,148 +0.60(+6.25%)
Jun 04, 2008 9.898 9.898 9.656 9.656 3,313 -0.24(-2.44%)
Jun 03, 2008 9.898 9.898 9.898 9.898 0 +0.00(+0.00%)
Jun 02, 2008 10.11 10.11 9.898 9.898 331 -0.51(-4.93%)
May 30, 2008 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
May 29, 2008 10.26 10.41 10.26 10.41 331 +0.51(+5.18%)
May 28, 2008 10.26 10.26 9.898 9.898 662 -0.49(-4.71%)
May 27, 2008 10.54 10.54 10.26 10.39 1,159 +0.15(+1.47%)
May 26, 2008 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
May 23, 2008 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
May 22, 2008 10.10 10.24 10.10 10.24 1,325 +0.30(+3.04%)
May 21, 2008 10.14 10.14 9.934 9.934 3,148 +0.10(+0.98%)
May 20, 2008 10.26 10.26 9.795 9.837 3,313 -0.42(-4.12%)
May 19, 2008 10.85 10.85 10.26 10.26 2,651 -0.60(-5.56%)
May 16, 2008 10.86 10.86 10.86 10.86 165 -0.24(-2.17%)
May 15, 2008 11.83 11.83 11.10 11.10 4,308 -0.95(-7.86%)
May 14, 2008 12.05 12.05 12.05 12.05 331 +0.30(+2.57%)
May 13, 2008 11.12 11.75 11.12 11.75 7,124 +0.66(+5.93%)
May 12, 2008 11.04 11.09 11.04 11.09 662 +0.34(+3.20%)
May 09, 2008 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
May 08, 2008 10.77 10.77 10.72 10.75 2,485 -0.33(-2.94%)
May 07, 2008 11.59 11.59 11.07 11.07 2,485 -0.68(-5.80%)
May 06, 2008 11.47 11.76 11.36 11.76 1,988 +0.08(+0.72%)
May 05, 2008 12.21 12.21 11.67 11.67 4,142 -0.55(-4.49%)
May 02, 2008 12.40 12.40 12.22 12.22 3,479 -0.48(-3.75%)
May 01, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 30, 2008 12.70 12.70 12.70 12.70 331 -0.13(-0.99%)
Apr 29, 2008 12.92 12.92 12.82 12.82 497 -0.39(-2.97%)
Apr 28, 2008 13.22 13.22 13.22 13.22 165 +0.18(+1.39%)
Apr 25, 2008 12.88 13.04 12.67 13.04 497 -0.15(-1.14%)
Apr 24, 2008 13.31 13.31 13.19 13.19 662 +0.33(+2.58%)
Apr 23, 2008 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Apr 22, 2008 12.73 12.85 12.52 12.85 497 -0.18(-1.34%)
Apr 21, 2008 12.85 13.03 12.67 13.03 994 -0.13(-0.96%)
Apr 18, 2008 12.76 13.16 12.76 13.16 497 +0.09(+0.69%)
Apr 17, 2008 12.82 13.07 12.82 13.07 331 +0.24(+1.88%)
Apr 16, 2008 11.54 12.82 11.54 12.82 3,313 +1.00(+8.42%)
Apr 15, 2008 11.70 12.07 11.70 11.83 2,982 +0.42(+3.70%)
Apr 14, 2008 10.71 11.42 10.71 11.41 2,816 +0.73(+6.84%)
Apr 11, 2008 11.03 11.03 10.68 10.68 1,491 -0.14(-1.34%)
Apr 10, 2008 10.48 10.83 10.48 10.82 1,656 +0.35(+3.34%)
Apr 09, 2008 10.30 10.47 10.30 10.47 1,159 -0.16(-1.48%)
Apr 08, 2008 10.44 10.63 10.44 10.63 1,325 +0.10(+0.92%)
Apr 07, 2008 10.20 10.53 10.20 10.53 497 +0.01(+0.12%)
Apr 04, 2008 10.52 10.52 10.52 10.52 0 +0.00(+0.00%)
Apr 03, 2008 10.37 10.52 10.37 10.52 497 +0.26(+2.53%)
Apr 02, 2008 10.26 10.26 10.26 10.26 165 -0.21(-2.02%)
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.