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 (%)
Aug 28, 2012 17.54 17.93 17.93 17.93 400 +0.41(+2.33%)
Aug 27, 2012 18.35 18.39 17.35 17.52 1,091 -0.87(-4.73%)
Aug 24, 2012 18.39 18.39 18.39 18.39 300 -0.02(-0.11%)
Aug 23, 2012 18.41 18.41 18.41 18.41 100 -0.49(-2.59%)
Aug 21, 2012 19.19 18.90 18.90 18.90 800 +0.25(+1.34%)
Aug 13, 2012 19.04 18.65 18.65 18.65 600 -0.85(-4.36%)
Aug 10, 2012 19.49 19.55 19.49 19.50 620 -0.07(-0.36%)
Aug 09, 2012 19.80 19.80 19.57 19.57 301 -0.82(-4.02%)
Aug 07, 2012 20.53 20.39 20.39 20.39 300 +0.51(+2.57%)
Aug 06, 2012 19.88 19.88 19.88 19.88 100 +0.12(+0.61%)
Aug 03, 2012 19.40 19.90 19.40 19.76 1,498 +1.12(+6.00%)
Jul 27, 2012 18.37 18.64 18.64 18.64 1,600 -0.03(-0.16%)
Jul 26, 2012 18.35 19.06 18.35 18.67 600 +0.55(+3.04%)
Jul 25, 2012 18.25 18.25 17.34 18.12 700 -0.63(-3.36%)
Jul 24, 2012 19.62 19.62 18.75 18.75 390 -0.44(-2.29%)
Jul 23, 2012 19.93 19.93 18.80 19.19 1,631 -1.11(-5.47%)
Jul 20, 2012 20.27 20.44 20.06 20.30 1,213 -0.53(-2.54%)
Jul 19, 2012 21.01 21.01 20.56 20.83 600 -0.34(-1.61%)
Jul 18, 2012 20.93 21.17 20.93 21.17 700 +0.49(+2.37%)
Jul 17, 2012 20.56 21.10 19.38 20.68 1,801 -0.79(-3.67%)
Jul 16, 2012 20.90 21.47 20.58 21.47 2,599 +1.74(+8.81%)
Jul 13, 2012 20.22 20.25 19.73 19.73 1,100 -0.52(-2.57%)
Jul 12, 2012 20.25 20.25 20.25 20.25 100 -0.35(-1.70%)
Jul 11, 2012 20.55 20.60 20.07 20.60 600 +0.30(+1.48%)
Jul 10, 2012 20.30 20.30 20.30 20.30 100 +0.30(+1.50%)
Jul 09, 2012 20.00 20.00 20.00 20.00 500 +0.00(+0.00%)
Jul 06, 2012 20.00 20.00 20.00 20.00 500 -0.20(-0.99%)
Jul 05, 2012 20.20 20.20 19.85 20.20 1,174 +0.00(+0.00%)
Jul 03, 2012 20.20 20.20 20.20 20.20 600 +0.70(+3.59%)
Jul 02, 2012 19.50 19.50 19.50 19.50 100 -0.70(-3.46%)
Jun 29, 2012 19.81 20.20 19.81 20.20 200 -0.04(-0.21%)
Jun 28, 2012 20.00 20.24 20.00 20.24 326 +0.58(+2.95%)
Jun 27, 2012 19.66 19.66 19.66 19.66 200 -0.14(-0.71%)
Jun 26, 2012 19.80 19.80 19.80 19.80 100 -0.11(-0.55%)
Jun 25, 2012 19.06 20.69 19.06 19.91 3,200 +0.16(+0.81%)
Jun 22, 2012 20.05 20.05 19.75 19.75 500 -0.75(-3.66%)
Jun 21, 2012 20.98 20.98 20.50 20.50 1,000 -0.01(-0.05%)
Jun 20, 2012 20.42 20.88 20.42 20.51 800 +0.99(+5.07%)
Jun 19, 2012 18.91 19.69 18.91 19.52 1,100 +0.29(+1.51%)
Jun 18, 2012 18.73 19.23 18.73 19.23 600 +0.30(+1.58%)
Jun 15, 2012 19.05 19.05 18.74 18.93 960 -0.32(-1.66%)
Jun 14, 2012 18.92 19.25 18.92 19.25 800 -0.09(-0.47%)
Jun 13, 2012 18.71 19.34 18.71 19.34 800 +0.62(+3.31%)
Jun 12, 2012 18.67 18.72 18.67 18.72 800 +0.00(+0.00%)
Jun 11, 2012 18.25 18.72 18.25 18.72 700 +1.25(+7.16%)
Jun 07, 2012 17.47 17.47 17.47 17.47 0 -0.87(-4.74%)
Jun 06, 2012 17.56 19.69 17.56 18.34 2,305 +0.34(+1.89%)
Jun 05, 2012 18.62 18.62 18.00 18.00 1,200 -0.00(-0.00%)
Jun 01, 2012 18.00 18.00 18.00 18.00 100 +0.00(+0.00%)
May 31, 2012 18.00 18.00 18.00 18.00 100 -0.65(-3.48%)
May 29, 2012 18.65 18.65 18.65 18.65 0 +0.14(+0.76%)
May 23, 2012 18.52 18.51 18.51 18.51 1,000 +0.00(+0.00%)
May 22, 2012 18.55 18.55 18.51 18.51 576 -0.44(-2.32%)
May 17, 2012 18.81 18.95 18.95 18.95 500 -0.05(-0.26%)
May 11, 2012 19.00 19.00 19.00 19.00 600 +0.53(+2.87%)
May 10, 2012 18.58 18.58 18.10 18.47 600 +0.00(+0.00%)
May 07, 2012 18.45 18.47 18.47 18.47 500 +0.25(+1.37%)
May 04, 2012 18.22 18.22 18.22 18.22 1,000 +0.22(+1.22%)
May 02, 2012 18.00 18.00 18.00 18.00 200 +0.46(+2.62%)
May 01, 2012 17.90 17.90 17.54 17.54 200 -0.55(-3.04%)
Apr 27, 2012 18.06 18.09 18.09 18.09 500 -0.01(-0.06%)
Apr 26, 2012 18.13 18.21 18.10 18.10 700 +0.34(+1.91%)
Apr 23, 2012 18.18 17.76 17.76 17.76 700 -0.04(-0.22%)
Apr 20, 2012 18.22 18.22 17.80 17.80 700 +0.49(+2.83%)
Apr 18, 2012 17.31 17.31 17.31 17.31 100 -0.55(-3.08%)
Apr 17, 2012 17.55 17.95 17.26 17.86 1,200 -0.08(-0.45%)
Apr 16, 2012 16.56 17.94 16.56 17.94 600 +0.66(+3.82%)
Apr 12, 2012 17.29 17.28 17.28 17.28 800 -0.27(-1.54%)
Apr 10, 2012 17.88 17.55 17.55 17.55 700 -0.65(-3.57%)
Apr 09, 2012 18.00 18.20 17.96 18.20 1,000 -0.05(-0.27%)
Apr 04, 2012 18.15 18.25 18.25 18.25 300 +0.11(+0.61%)
Apr 03, 2012 18.14 18.14 18.14 18.14 100 +0.16(+0.89%)
Apr 02, 2012 17.98 17.98 17.98 17.98 699 -0.35(-1.91%)
Mar 30, 2012 18.33 18.33 18.33 18.33 500 +0.20(+1.10%)
Mar 29, 2012 18.18 18.33 18.00 18.13 1,600 +0.72(+4.14%)
Mar 28, 2012 17.60 17.60 17.41 17.41 333 +0.21(+1.22%)
Mar 26, 2012 17.20 17.20 17.20 17.20 200 +0.07(+0.41%)
Mar 23, 2012 17.17 17.18 17.13 17.13 739 +0.01(+0.06%)
Mar 22, 2012 16.85 17.12 16.85 17.12 1,500 +0.12(+0.71%)
Mar 21, 2012 16.50 17.00 16.50 17.00 2,600 +0.90(+5.59%)
Mar 20, 2012 16.10 16.10 16.10 16.10 100 -0.14(-0.86%)
Mar 19, 2012 16.24 16.24 16.24 16.24 130 +0.00(+0.00%)
Mar 16, 2012 15.95 17.20 15.95 16.24 3,000 +0.35(+2.20%)
Mar 15, 2012 15.90 15.91 15.75 15.89 2,218 -0.01(-0.06%)
Mar 14, 2012 15.75 15.90 15.75 15.90 400 +0.02(+0.13%)
Mar 13, 2012 15.47 15.88 15.47 15.88 400 +0.51(+3.32%)
Mar 12, 2012 15.37 15.37 15.37 15.37 100 +0.15(+0.99%)
Mar 09, 2012 14.28 16.08 14.28 15.22 3,030 +0.95(+6.66%)
Mar 06, 2012 14.35 14.27 14.27 14.27 2,600 -0.08(-0.56%)
Mar 05, 2012 14.50 14.50 14.35 14.35 200 -0.15(-1.03%)
Mar 02, 2012 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Mar 01, 2012 14.02 14.50 14.02 14.50 900 +0.48(+3.42%)
Feb 29, 2012 14.02 14.02 14.02 14.02 100 -0.15(-1.06%)
Feb 28, 2012 14.28 14.28 14.15 14.17 917 -0.20(-1.39%)
Feb 27, 2012 14.10 14.38 14.10 14.37 1,092 +0.27(+1.91%)
Feb 24, 2012 14.17 14.17 14.10 14.10 200 -0.07(-0.49%)
Feb 23, 2012 14.19 14.62 14.05 14.17 2,200 -0.02(-0.14%)
Feb 22, 2012 13.43 14.21 13.43 14.19 1,600 -0.05(-0.35%)
Feb 21, 2012 14.24 14.24 14.24 14.24 100 -0.06(-0.42%)
Feb 17, 2012 13.89 14.30 13.75 14.30 792 +0.02(+0.14%)
Feb 16, 2012 13.70 14.28 13.69 14.28 1,900 +0.58(+4.23%)
Feb 15, 2012 13.67 13.70 13.67 13.70 200 -0.05(-0.36%)
Feb 14, 2012 13.40 14.26 13.24 13.75 4,603 -0.47(-3.31%)
Feb 13, 2012 13.31 14.45 13.31 14.22 3,002 +0.25(+1.79%)
Feb 10, 2012 13.43 14.53 13.43 13.97 2,453 -0.28(-1.96%)
Feb 09, 2012 14.23 14.79 14.16 14.25 1,701 -0.03(-0.21%)
Feb 08, 2012 14.33 14.80 14.28 14.28 700 -0.09(-0.63%)
Feb 07, 2012 14.17 14.81 14.17 14.37 3,675 +0.32(+2.28%)
Feb 06, 2012 14.34 14.34 14.05 14.05 200 -0.41(-2.83%)
Feb 03, 2012 13.41 14.46 13.41 14.46 1,581 +1.05(+7.83%)
Feb 02, 2012 13.41 13.41 13.41 13.41 600 +0.04(+0.30%)
Feb 01, 2012 13.37 13.37 13.37 13.37 200 +0.36(+2.77%)
Jan 31, 2012 13.04 13.04 13.01 13.01 300 +0.70(+5.69%)
Jan 30, 2012 12.68 12.68 12.31 12.31 300 -1.09(-8.13%)
Jan 27, 2012 13.41 13.41 13.24 13.40 700 +0.29(+2.21%)
Jan 26, 2012 13.11 13.11 13.11 13.11 200 +0.37(+2.90%)
Jan 25, 2012 12.74 12.74 12.74 12.74 200 -0.13(-1.01%)
Jan 24, 2012 12.48 12.87 12.48 12.87 1,100 +0.39(+3.12%)
Jan 23, 2012 12.23 12.48 12.23 12.48 1,600 +0.00(+0.00%)
Jan 20, 2012 12.44 12.48 12.44 12.48 498 +0.00(+0.00%)
Jan 19, 2012 12.48 12.48 12.48 12.48 259 +0.00(+0.00%)
Jan 17, 2012 12.35 12.48 12.48 12.48 3,100 +0.28(+2.30%)
Jan 13, 2012 12.46 12.48 12.18 12.20 1,599 +0.03(+0.25%)
Jan 12, 2012 12.19 12.42 11.93 12.17 4,398 -0.02(-0.16%)
Jan 11, 2012 12.43 12.48 11.76 12.19 4,899 +0.08(+0.66%)
Jan 10, 2012 12.42 12.42 12.05 12.11 2,300 +0.76(+6.70%)
Jan 09, 2012 11.35 11.35 11.35 11.35 200 -0.75(-6.20%)
Jan 06, 2012 12.43 12.43 12.06 12.10 2,500 -0.25(-2.02%)
Jan 05, 2012 12.07 12.41 12.07 12.35 1,800 -0.12(-0.96%)
Jan 03, 2012 12.47 12.47 12.47 12.47 200 +0.38(+3.14%)
Dec 29, 2011 12.09 12.09 12.09 12.09 0 +0.25(+2.11%)
Dec 27, 2011 11.84 11.84 11.84 11.84 0 -0.41(-3.35%)
Dec 23, 2011 12.28 12.28 12.25 12.25 200 +0.07(+0.57%)
Dec 21, 2011 12.18 12.18 12.18 12.18 1,500 +0.00(+0.00%)
Dec 20, 2011 11.22 12.18 11.22 12.18 3,600 +0.00(+0.00%)
Dec 14, 2011 12.18 12.18 12.18 12.18 0 -0.03(-0.25%)
Dec 13, 2011 12.38 12.38 12.21 12.21 900 +0.72(+6.27%)
Dec 12, 2011 11.49 11.72 11.44 11.49 400 -0.21(-1.79%)
Dec 08, 2011 11.66 11.70 11.70 11.70 1,600 +0.20(+1.74%)
Dec 07, 2011 11.38 11.65 11.19 11.50 1,000 +0.00(+0.00%)
Dec 05, 2011 11.50 11.50 11.50 11.50 200 -0.29(-2.46%)
Dec 02, 2011 11.51 11.79 11.51 11.79 200 +0.45(+3.97%)
Nov 30, 2011 11.59 11.34 11.34 11.34 900 -0.10(-0.87%)
Nov 29, 2011 11.65 11.71 11.22 11.44 900 -0.21(-1.80%)
Nov 28, 2011 11.79 11.95 11.65 11.65 700 +0.07(+0.60%)
Nov 23, 2011 11.76 11.58 11.58 11.58 700 -0.18(-1.53%)
Nov 22, 2011 11.63 12.01 11.63 11.76 700 +0.09(+0.77%)
Nov 21, 2011 11.89 12.00 11.62 11.67 1,700 -0.24(-2.02%)
Nov 18, 2011 11.80 12.00 11.80 11.91 900 +0.11(+0.93%)
Nov 17, 2011 11.88 12.07 11.18 11.80 9,720 -0.13(-1.09%)
Nov 16, 2011 12.02 12.21 11.93 11.93 38,400 -0.08(-0.67%)
Nov 15, 2011 12.02 12.02 12.01 12.01 975 -0.06(-0.50%)
Nov 14, 2011 12.18 12.18 12.07 12.07 200 +0.07(+0.58%)
Nov 11, 2011 12.07 12.24 11.90 12.00 1,500 -0.25(-2.04%)
Nov 10, 2011 13.11 13.11 11.59 12.25 1,400 -1.05(-7.89%)
Nov 08, 2011 13.03 13.30 13.30 13.30 600 +0.10(+0.76%)
Nov 04, 2011 13.49 13.20 13.20 13.20 1,000 -0.08(-0.60%)
Nov 03, 2011 12.95 13.44 12.93 13.28 1,300 +0.23(+1.76%)
Nov 01, 2011 13.50 13.05 13.05 13.05 1,500 -0.45(-3.33%)
Oct 31, 2011 13.46 13.50 13.46 13.50 1,200 -0.16(-1.17%)
Oct 28, 2011 13.46 13.78 13.46 13.66 1,330 +0.02(+0.15%)
Oct 27, 2011 13.75 13.75 13.22 13.64 5,100 +1.27(+10.27%)
Oct 26, 2011 12.79 12.79 11.89 12.37 4,300 -0.61(-4.70%)
Oct 25, 2011 12.98 12.98 12.98 12.98 100 -0.20(-1.52%)
Oct 24, 2011 13.18 13.18 13.18 13.18 100 +0.07(+0.50%)
Oct 21, 2011 12.99 13.11 12.99 13.11 600 -0.08(-0.57%)
Oct 20, 2011 13.19 13.19 13.19 13.19 100 -0.20(-1.49%)
Oct 18, 2011 13.39 13.39 13.39 13.39 100 +0.20(+1.52%)
Oct 17, 2011 13.21 13.32 13.19 13.19 900 -0.20(-1.49%)
Oct 14, 2011 13.38 13.39 13.38 13.39 200 +0.20(+1.52%)
Oct 13, 2011 13.21 13.31 13.04 13.19 1,400 -0.20(-1.49%)
Oct 12, 2011 12.77 13.39 12.73 13.39 700 +0.62(+4.86%)
Oct 11, 2011 12.48 12.77 12.48 12.77 400 +0.29(+2.32%)
Oct 10, 2011 12.25 12.55 12.18 12.48 814 +0.23(+1.88%)
Oct 07, 2011 11.91 12.25 11.91 12.25 500 +0.34(+2.85%)
Oct 06, 2011 12.04 12.10 11.88 11.91 800 -0.15(-1.24%)
Oct 05, 2011 12.06 12.06 12.06 12.06 100 -0.18(-1.47%)
Oct 04, 2011 12.88 12.88 12.24 12.24 2,100 -0.64(-4.97%)
Oct 03, 2011 12.98 13.06 12.88 12.88 1,361 -0.20(-1.53%)
Sep 29, 2011 13.08 13.08 13.08 13.08 0 -0.08(-0.61%)
Sep 28, 2011 13.16 13.16 13.16 13.16 200 -0.21(-1.59%)
Sep 27, 2011 12.88 13.64 12.88 13.37 1,875 +0.06(+0.47%)
Sep 26, 2011 12.99 13.44 12.99 13.31 1,000 +0.07(+0.53%)
Sep 23, 2011 13.45 13.45 13.24 13.24 606 +0.29(+2.24%)
Sep 22, 2011 12.25 12.95 12.04 12.95 1,700 +0.73(+5.97%)
Sep 21, 2011 12.22 12.22 12.22 12.22 300 -0.18(-1.45%)
Sep 20, 2011 12.40 12.40 12.40 12.40 100 -0.19(-1.51%)
Sep 19, 2011 12.25 12.59 12.21 12.59 1,487 +0.19(+1.53%)
Sep 15, 2011 12.40 12.40 12.40 12.40 0 -0.47(-3.65%)
Sep 14, 2011 12.42 12.87 12.42 12.87 1,100 +0.29(+2.31%)
Sep 13, 2011 12.58 12.58 12.58 12.58 100 +0.14(+1.13%)
Sep 07, 2011 12.44 12.44 12.44 12.44 0 -0.15(-1.19%)
Sep 02, 2011 12.92 12.59 12.59 12.59 400 -0.51(-3.89%)
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.