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 (%)
Apr 29, 2015 25.26 25.75 24.84 25.48 68 -0.02(-0.07%)
Apr 28, 2015 25.75 25.75 25.40 25.50 1,613 -0.45(-1.73%)
Apr 21, 2015 25.52 25.95 25.95 25.95 500 +0.20(+0.78%)
Apr 13, 2015 25.94 25.75 25.75 25.75 600 +0.48(+1.88%)
Apr 10, 2015 25.27 25.27 25.27 25.27 100 +0.22(+0.90%)
Apr 08, 2015 25.55 25.05 25.05 25.05 500 -0.69(-2.68%)
Apr 01, 2015 25.00 25.74 25.74 25.74 600 +0.83(+3.35%)
Mar 24, 2015 24.90 24.93 24.90 24.91 4 -0.04(-0.18%)
Mar 20, 2015 24.75 24.95 24.95 24.95 300 -0.14(-0.56%)
Mar 17, 2015 26.25 25.09 25.09 25.09 1,400 -2.13(-7.83%)
Mar 16, 2015 27.22 27.22 27.22 27.22 302 -0.43(-1.56%)
Mar 11, 2015 27.50 27.65 27.50 27.65 50 -0.10(-0.36%)
Mar 10, 2015 27.75 27.78 27.75 27.75 1,500 -0.50(-1.77%)
Mar 09, 2015 26.50 28.25 26.50 28.25 2,534 +2.05(+7.82%)
Mar 05, 2015 26.20 26.20 26.20 26.20 100 +0.05(+0.19%)
Mar 04, 2015 26.45 26.50 26.15 26.15 600 -0.35(-1.32%)
Mar 02, 2015 26.25 26.50 26.25 26.50 3 +0.50(+1.92%)
Feb 26, 2015 26.06 26.00 26.00 26.00 700 -0.75(-2.80%)
Feb 24, 2015 26.70 26.75 26.70 26.75 301 +0.07(+0.26%)
Feb 23, 2015 26.00 26.68 26.00 26.68 843 +0.45(+1.73%)
Feb 20, 2015 26.00 26.23 26.00 26.23 500 +0.03(+0.10%)
Feb 19, 2015 26.01 26.20 24.75 26.20 2,101 +0.20(+0.77%)
Feb 17, 2015 25.50 26.00 25.50 26.00 1 +1.00(+4.00%)
Feb 13, 2015 24.50 25.00 25.00 25.00 400 +0.75(+3.09%)
Feb 12, 2015 24.00 24.25 24.00 24.25 200 +0.30(+1.25%)
Feb 09, 2015 23.95 23.95 23.95 23.95 100 -0.03(-0.13%)
Feb 06, 2015 23.98 23.98 23.98 23.98 100 +0.23(+0.97%)
Feb 05, 2015 23.50 23.75 23.50 23.75 200 +0.50(+2.15%)
Feb 04, 2015 23.25 23.25 23.25 23.25 325 +0.00(+0.00%)
Feb 02, 2015 23.00 23.25 23.25 23.25 400 +0.50(+2.20%)
Jan 30, 2015 21.15 23.00 20.85 22.75 12,664 +1.59(+7.51%)
Jan 29, 2015 21.29 21.29 20.66 21.16 6,400 +0.28(+1.34%)
Jan 28, 2015 21.25 21.25 20.88 20.88 600 -0.73(-3.38%)
Jan 27, 2015 21.55 21.65 21.32 21.61 2,401 +0.01(+0.05%)
Jan 26, 2015 22.20 22.20 21.60 21.60 900 +0.15(+0.70%)
Jan 23, 2015 21.42 21.45 21.42 21.45 1,914 +0.00(+0.00%)
Jan 21, 2015 21.45 21.45 21.45 21.45 14 +0.20(+0.94%)
Jan 16, 2015 21.00 21.25 21.25 21.25 1,900 +0.50(+2.41%)
Jan 12, 2015 21.60 20.75 20.75 20.75 1,100 -0.88(-4.07%)
Jan 06, 2015 21.63 21.63 21.63 21.63 100 -0.37(-1.68%)
Jan 02, 2015 22.62 22.62 22.00 22.00 1 -0.73(-3.21%)
Dec 31, 2014 22.50 22.73 22.73 22.73 800 +0.48(+2.16%)
Dec 30, 2014 22.00 22.25 22.00 22.25 300 +0.75(+3.49%)
Dec 29, 2014 21.75 21.75 21.50 21.50 377 -0.30(-1.38%)
Dec 26, 2014 21.80 21.80 21.80 21.80 247 +0.05(+0.23%)
Dec 23, 2014 21.75 21.75 21.75 21.75 300 +0.05(+0.23%)
Dec 19, 2014 22.10 21.70 21.70 21.70 400 -0.10(-0.46%)
Dec 18, 2014 21.45 21.80 21.45 21.80 200 +0.80(+3.81%)
Dec 17, 2014 20.54 21.00 20.54 21.00 200 +0.66(+3.24%)
Dec 16, 2014 20.33 20.34 20.33 20.34 203 +0.31(+1.55%)
Dec 12, 2014 20.50 20.03 20.03 20.03 600 -0.72(-3.47%)
Dec 11, 2014 20.75 20.75 20.75 20.75 100 -0.00(-0.00%)
Dec 10, 2014 21.00 21.00 20.75 20.75 396 -0.50(-2.35%)
Dec 09, 2014 21.75 21.75 21.25 21.25 601 -0.75(-3.41%)
Dec 08, 2014 22.10 22.10 22.00 22.00 340 +0.00(+0.00%)
Dec 04, 2014 22.25 22.00 22.00 22.00 1,200 -0.15(-0.68%)
Dec 03, 2014 22.15 22.15 22.15 22.15 100 -0.15(-0.67%)
Dec 02, 2014 22.50 22.50 22.30 22.30 200 -0.45(-1.98%)
Dec 01, 2014 24.00 24.00 22.75 22.75 1,100 -0.50(-2.15%)
Nov 28, 2014 23.50 23.50 23.25 23.25 200 -0.55(-2.31%)
Nov 26, 2014 23.00 23.80 23.80 23.80 1,400 +1.00(+4.38%)
Nov 25, 2014 22.85 22.85 22.80 22.80 202 -0.19(-0.82%)
Nov 24, 2014 22.86 22.99 22.77 22.99 502 +0.24(+1.05%)
Nov 18, 2014 23.00 22.75 22.75 22.75 600 -0.50(-2.15%)
Nov 14, 2014 23.25 23.25 23.25 23.25 100 -0.28(-1.19%)
Nov 13, 2014 25.40 25.40 23.53 23.53 1,900 -0.95(-3.88%)
Nov 12, 2014 24.48 24.48 24.48 24.48 200 +0.02(+0.08%)
Nov 10, 2014 24.92 24.46 24.46 24.46 600 -0.29(-1.17%)
Nov 06, 2014 24.73 24.75 24.75 24.75 800 +0.25(+1.02%)
Nov 05, 2014 24.50 24.50 24.50 24.50 200 -0.25(-1.01%)
Nov 03, 2014 24.75 24.75 24.75 24.75 100 +0.25(+1.02%)
Oct 31, 2014 24.25 24.50 24.25 24.50 200 +0.59(+2.47%)
Oct 22, 2014 23.91 23.91 23.91 23.91 200 +0.15(+0.63%)
Oct 17, 2014 24.00 23.76 23.76 23.76 300 -0.26(-1.08%)
Oct 15, 2014 24.50 24.02 24.02 24.02 600 -0.71(-2.87%)
Oct 13, 2014 24.25 24.73 24.73 24.73 600 -0.25(-0.99%)
Oct 10, 2014 24.69 24.98 24.69 24.98 570 +0.48(+1.94%)
Oct 02, 2014 24.50 24.50 24.50 24.50 300 +0.20(+0.82%)
Sep 26, 2014 24.28 24.30 24.30 24.30 700 -0.20(-0.82%)
Sep 25, 2014 24.75 24.75 24.50 24.50 1,137 -0.25(-1.01%)
Sep 24, 2014 24.75 24.75 24.75 24.75 202 -0.25(-1.00%)
Sep 23, 2014 25.00 25.00 25.00 25.00 105 -0.25(-0.99%)
Sep 22, 2014 25.23 25.25 25.23 25.25 200 +0.01(+0.04%)
Sep 18, 2014 25.13 25.24 25.24 25.24 1,000 -0.01(-0.04%)
Sep 17, 2014 25.25 25.25 25.25 25.25 100 +0.00(+0.00%)
Sep 16, 2014 26.00 26.00 25.25 25.25 846 -0.85(-3.26%)
Sep 15, 2014 26.10 26.10 26.10 26.10 114 -0.40(-1.51%)
Sep 09, 2014 26.50 26.50 26.50 26.50 500 +0.64(+2.46%)
Sep 08, 2014 25.86 25.86 25.86 25.86 100 -0.39(-1.47%)
Aug 26, 2014 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Aug 25, 2014 26.25 26.25 26.25 26.25 760 +0.00(+0.00%)
Aug 21, 2014 26.25 26.25 26.25 26.25 100 +0.25(+0.96%)
Aug 19, 2014 26.00 26.00 26.00 26.00 100 +0.30(+1.17%)
Aug 18, 2014 25.70 25.70 25.70 25.70 166 +0.00(+0.00%)
Aug 14, 2014 25.70 25.70 25.70 25.70 100 -0.05(-0.19%)
Aug 13, 2014 25.25 25.75 25.25 25.75 400 +0.75(+3.00%)
Aug 12, 2014 24.30 25.00 24.30 25.00 412 +0.50(+2.04%)
Aug 11, 2014 23.46 24.50 23.46 24.50 1,212 +1.37(+5.92%)
Aug 08, 2014 23.13 23.13 23.13 23.13 100 +0.00(+0.00%)
Aug 06, 2014 22.75 23.13 23.13 23.13 100 +0.38(+1.67%)
Aug 04, 2014 22.75 22.75 22.75 22.75 0 -0.50(-2.15%)
Jul 29, 2014 23.14 23.25 23.25 23.25 700 +0.25(+1.09%)
Jul 28, 2014 23.50 23.50 23.00 23.00 509 -0.58(-2.46%)
Jul 25, 2014 23.50 23.58 23.50 23.58 300 -0.17(-0.72%)
Jul 18, 2014 23.75 23.75 23.75 23.75 100 -0.00(-0.00%)
Jul 17, 2014 23.75 23.75 23.75 23.75 100 -0.20(-0.83%)
Jul 15, 2014 24.20 23.95 23.95 23.95 400 -0.55(-2.24%)
Jul 14, 2014 24.55 24.55 24.50 24.50 300 -0.25(-1.01%)
Jul 10, 2014 24.75 24.75 24.75 24.75 200 -0.29(-1.16%)
Jul 08, 2014 24.80 25.04 25.04 25.04 300 -0.21(-0.83%)
Jul 02, 2014 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Jul 01, 2014 24.75 25.25 24.75 25.25 301 +0.00(+0.00%)
Jun 30, 2014 25.25 25.25 25.25 25.25 111 +0.50(+2.02%)
Jun 25, 2014 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 18, 2014 25.00 24.75 24.75 24.75 1,200 -0.15(-0.60%)
Jun 09, 2014 24.90 24.90 24.90 24.90 100 +0.14(+0.57%)
Jun 03, 2014 24.76 24.76 24.76 24.76 0 +1.48(+6.36%)
May 29, 2014 23.28 23.28 23.28 23.28 0 -1.78(-7.10%)
May 20, 2014 24.32 25.06 25.06 25.06 2,600 +0.81(+3.34%)
May 19, 2014 25.21 25.21 24.15 24.25 800 +0.25(+1.04%)
May 16, 2014 24.00 24.00 24.00 24.00 189 +1.40(+6.19%)
May 15, 2014 23.86 23.86 22.60 22.60 1,686 -1.65(-6.80%)
May 14, 2014 26.03 26.03 24.25 24.25 1,671 -1.32(-5.16%)
May 13, 2014 25.16 25.57 25.00 25.57 1,477 -1.45(-5.37%)
May 12, 2014 27.00 27.02 26.88 27.02 1,000 +0.15(+0.56%)
May 07, 2014 26.87 26.87 26.87 26.87 100 -0.87(-3.14%)
May 02, 2014 27.70 27.74 27.74 27.74 400 +0.14(+0.51%)
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.