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 18, 2016 35.99 37.63 37.63 37.63 200 -0.74(-1.92%)
Apr 12, 2016 38.00 38.37 38.37 38.37 200 +0.87(+2.31%)
Apr 06, 2016 39.00 37.50 37.50 37.50 1,000 -2.70(-6.72%)
Apr 05, 2016 43.00 43.00 39.75 40.20 3,810 -1.41(-3.39%)
Apr 04, 2016 39.00 41.61 39.00 41.61 600 +3.48(+9.13%)
Apr 01, 2016 38.13 38.13 38.13 38.13 101 +0.45(+1.19%)
Mar 29, 2016 37.68 37.68 37.68 37.68 3 -0.32(-0.84%)
Mar 28, 2016 37.26 38.00 37.26 38.00 675 +0.50(+1.33%)
Mar 24, 2016 35.07 37.50 37.50 37.50 600 +3.73(+11.05%)
Mar 18, 2016 33.45 33.77 33.77 33.77 400 -0.34(-0.99%)
Mar 17, 2016 32.00 34.11 32.00 34.11 599 +2.12(+6.61%)
Mar 16, 2016 31.99 31.99 31.99 31.99 501 +0.65(+2.08%)
Mar 14, 2016 31.03 31.34 31.00 31.34 50 -0.49(-1.53%)
Mar 10, 2016 30.50 31.83 31.83 31.83 1,200 +1.83(+6.09%)
Mar 03, 2016 29.50 30.00 30.00 30.00 1,200 +0.62(+2.12%)
Feb 26, 2016 29.38 29.38 29.38 29.38 500 -0.61(-2.05%)
Feb 23, 2016 29.99 29.99 29.99 29.99 200 +0.76(+2.60%)
Feb 17, 2016 29.50 29.75 29.23 29.23 88 -0.22(-0.73%)
Feb 11, 2016 29.45 29.45 29.45 29.45 10 +0.37(+1.26%)
Feb 10, 2016 28.62 29.08 28.62 29.08 351 +0.92(+3.27%)
Feb 09, 2016 28.16 28.16 28.16 28.16 113 +0.69(+2.51%)
Feb 08, 2016 27.01 27.47 27.01 27.47 200 +0.77(+2.90%)
Feb 05, 2016 26.70 26.70 26.70 26.70 200 -0.01(-0.05%)
Feb 03, 2016 26.42 26.71 26.42 26.71 4 -0.04(-0.15%)
Jan 29, 2016 26.75 26.75 26.75 26.75 81 +0.23(+0.87%)
Jan 26, 2016 26.25 26.52 26.52 26.52 200 +0.43(+1.65%)
Jan 22, 2016 26.39 26.09 26.09 26.09 500 -0.91(-3.37%)
Jan 19, 2016 27.00 27.00 27.00 27.00 200 -0.50(-1.82%)
Jan 15, 2016 27.50 27.50 27.50 27.50 100 +0.16(+0.59%)
Jan 11, 2016 27.34 27.34 27.34 27.34 23 +0.25(+0.92%)
Jan 08, 2016 27.05 27.09 27.05 27.09 200 -0.41(-1.49%)
Jan 06, 2016 27.25 27.50 27.50 27.50 300 +0.46(+1.70%)
Dec 22, 2015 27.04 27.04 27.04 27.04 1 +0.54(+2.04%)
Dec 16, 2015 26.50 26.50 26.50 26.50 26 +0.50(+1.92%)
Dec 15, 2015 25.75 26.00 25.75 26.00 260 +0.20(+0.77%)
Dec 04, 2015 25.75 25.80 25.75 25.80 3 +0.08(+0.32%)
Dec 03, 2015 24.99 25.75 24.85 25.72 10,733 +0.97(+3.91%)
Dec 02, 2015 24.85 24.85 24.75 24.75 201 -0.24(-0.96%)
Dec 01, 2015 25.12 25.12 24.99 24.99 303 -0.14(-0.56%)
Nov 30, 2015 25.26 25.26 25.13 25.13 800 -0.25(-0.99%)
Nov 25, 2015 25.51 25.38 25.38 25.38 300 -0.57(-2.20%)
Nov 03, 2015 25.95 25.95 25.95 25.95 500 +0.20(+0.78%)
Nov 02, 2015 25.75 25.75 25.75 25.75 100 +0.25(+0.96%)
Oct 29, 2015 25.51 25.50 25.50 25.50 100 -0.26(-0.99%)
Oct 27, 2015 25.76 25.76 25.76 25.76 100 -0.16(-0.62%)
Oct 26, 2015 25.85 26.00 25.85 25.92 1,203 -0.33(-1.26%)
Oct 19, 2015 26.25 26.25 26.25 26.25 100 -0.60(-2.23%)
Oct 12, 2015 26.55 26.85 26.85 26.85 1,000 +0.30(+1.13%)
Oct 05, 2015 26.55 26.55 26.55 26.55 300 -0.35(-1.30%)
Sep 21, 2015 26.50 27.00 26.50 26.90 2 +0.79(+3.03%)
Sep 14, 2015 26.11 26.11 26.11 26.11 100 -0.17(-0.65%)
Sep 11, 2015 25.94 26.28 25.94 26.28 800 +0.31(+1.19%)
Sep 10, 2015 25.97 25.97 25.97 25.97 100 +0.22(+0.85%)
Sep 09, 2015 25.72 25.75 25.72 25.75 313 +0.25(+0.98%)
Aug 25, 2015 25.50 25.50 25.50 25.50 300 -0.53(-2.04%)
Aug 24, 2015 26.03 26.03 26.03 26.03 313 -0.72(-2.69%)
Aug 18, 2015 26.75 26.75 26.75 26.75 100 -0.35(-1.29%)
Aug 14, 2015 27.10 27.10 27.10 27.10 1 +0.30(+1.12%)
Aug 11, 2015 26.80 26.80 26.80 26.80 100 -0.15(-0.56%)
Aug 07, 2015 26.54 26.95 26.95 26.95 500 +0.20(+0.75%)
Aug 05, 2015 26.76 26.75 26.75 26.75 300 -0.03(-0.11%)
Aug 04, 2015 26.75 26.79 26.75 26.78 500 -0.22(-0.81%)
Jul 31, 2015 27.00 27.00 27.00 27.00 600 +0.00(+0.00%)
Jul 30, 2015 26.48 27.00 26.48 27.00 1,400 +0.75(+2.86%)
Jul 28, 2015 26.25 26.25 26.25 26.25 100 -0.25(-0.94%)
Jul 24, 2015 26.50 26.50 26.50 26.50 200 -0.30(-1.12%)
Jul 16, 2015 26.80 26.80 26.80 26.80 232 +0.05(+0.19%)
Jul 15, 2015 26.75 26.75 26.75 26.75 102 -0.45(-1.65%)
Jul 10, 2015 27.20 27.20 27.20 27.20 15 +0.20(+0.74%)
Jul 09, 2015 27.25 27.26 27.00 27.00 700 -0.50(-1.82%)
Jul 08, 2015 29.25 29.25 27.50 27.50 1,102 -0.48(-1.70%)
Jun 30, 2015 28.50 28.50 27.98 27.98 6 -1.22(-4.20%)
Jun 29, 2015 29.20 29.20 29.20 29.20 100 +0.70(+2.46%)
Jun 25, 2015 30.36 30.82 28.50 28.50 20 -0.19(-0.66%)
Jun 24, 2015 28.70 28.70 28.65 28.69 531 +0.39(+1.38%)
Jun 23, 2015 28.25 28.30 28.25 28.30 1,454 -0.23(-0.81%)
Jun 22, 2015 29.00 29.00 28.53 28.53 789 +0.18(+0.63%)
Jun 19, 2015 28.35 28.35 28.35 28.35 290 +0.65(+2.35%)
Jun 18, 2015 27.73 27.73 27.70 27.70 680 +0.20(+0.73%)
Jun 17, 2015 26.80 28.49 26.80 27.50 5,125 +1.64(+6.34%)
Jun 16, 2015 24.86 25.86 24.86 25.86 4,472 +0.86(+3.44%)
Jun 15, 2015 25.00 25.00 25.00 25.00 315 -0.40(-1.57%)
Jun 12, 2015 25.30 25.40 25.30 25.40 254 +0.15(+0.59%)
May 27, 2015 25.25 25.25 25.25 25.25 100 +0.21(+0.84%)
May 26, 2015 25.50 25.50 25.04 25.04 500 -0.61(-2.38%)
May 22, 2015 25.65 25.65 25.65 25.65 1,100 +0.00(+0.00%)
May 19, 2015 25.65 25.65 25.65 25.65 200 +0.00(+0.00%)
May 13, 2015 25.65 25.65 25.65 25.65 37 -0.36(-1.38%)
May 11, 2015 26.47 26.01 26.01 26.01 200 -0.18(-0.69%)
May 07, 2015 25.75 26.19 26.19 26.19 500 +0.54(+2.11%)
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.