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
Streaming Delayed 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 31, 2009 6.610 6.670 6.510 6.510 800 -0.41(-5.92%)
Aug 28, 2009 6.340 7.060 6.340 6.920 2,500 +0.42(+6.46%)
Aug 27, 2009 6.250 6.500 6.250 6.500 600 -0.32(-4.69%)
Aug 26, 2009 6.350 6.820 6.350 6.820 400 -0.16(-2.29%)
Aug 25, 2009 6.600 6.980 6.600 6.980 200 +0.14(+2.05%)
Aug 24, 2009 6.090 6.840 6.090 6.840 1,700 +0.84(+14.00%)
Aug 21, 2009 5.940 6.000 5.940 6.000 500 +0.02(+0.33%)
Aug 18, 2009 6.020 5.980 5.980 5.980 2,900 +0.15(+2.57%)
Aug 17, 2009 5.750 5.830 5.400 5.830 600 -0.42(-6.72%)
Aug 14, 2009 6.140 6.250 6.140 6.250 400 +0.50(+8.70%)
Aug 13, 2009 5.750 5.750 5.250 5.750 11,227 -0.48(-7.70%)
Aug 12, 2009 6.250 6.440 5.685 6.230 1,100 +0.25(+4.18%)
Aug 11, 2009 7.900 8.120 5.500 5.980 24,095 -1.12(-15.78%)
Aug 10, 2009 5.950 7.100 5.950 7.100 21,460 +1.15(+19.33%)
Aug 07, 2009 5.950 5.950 5.650 5.950 3,500 +0.45(+8.18%)
Aug 06, 2009 5.950 5.950 5.500 5.500 200 -0.05(-0.90%)
Aug 05, 2009 5.470 5.550 5.035 5.550 2,347 +0.32(+6.12%)
Aug 04, 2009 4.150 5.930 4.150 5.230 6,100 +1.17(+28.82%)
Jul 31, 2009 3.850 4.060 4.060 4.060 1,300 +0.07(+1.75%)
Jul 30, 2009 3.950 3.990 3.923 3.990 7,553 +0.04(+1.01%)
Jul 29, 2009 3.900 3.950 3.900 3.950 4,575 +0.20(+5.33%)
Jul 28, 2009 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
Jul 27, 2009 3.500 3.750 3.500 3.750 2,400 +0.25(+7.14%)
Jul 24, 2009 3.500 3.500 3.500 3.500 1,131 +0.13(+3.86%)
Jul 23, 2009 3.500 3.920 3.370 3.370 4,765 -0.13(-3.71%)
Jul 22, 2009 3.250 3.500 3.210 3.500 685 +0.10(+2.94%)
Jul 21, 2009 3.300 3.400 3.110 3.400 2,255 -0.19(-5.29%)
Jul 20, 2009 3.590 3.590 3.590 3.590 200 +0.02(+0.56%)
Jul 17, 2009 3.570 3.570 3.570 3.570 100 +0.07(+2.00%)
Jul 16, 2009 3.250 3.500 2.990 3.500 3,792 +0.02(+0.57%)
Jul 15, 2009 3.480 3.480 3.480 3.480 400 +0.18(+5.45%)
Jul 14, 2009 3.410 3.410 3.273 3.300 1,200 -0.15(-4.35%)
Jul 13, 2009 3.250 3.450 3.250 3.450 900 +0.15(+4.55%)
Jul 10, 2009 3.210 3.300 3.210 3.300 1,900 +0.00(+0.00%)
Jul 09, 2009 3.310 3.310 3.300 3.300 700 -0.10(-2.94%)
Jul 08, 2009 3.330 3.550 3.250 3.400 3,100 +0.00(+0.00%)
Jul 07, 2009 3.410 3.410 3.400 3.400 700 -0.20(-5.56%)
Jul 06, 2009 3.750 3.750 3.520 3.600 4,200 -0.36(-9.09%)
Jul 01, 2009 3.650 3.960 3.960 3.960 300 +0.20(+5.32%)
Jun 30, 2009 3.650 3.760 3.500 3.760 1,500 -0.19(-4.81%)
Jun 29, 2009 3.950 3.950 3.950 3.950 100 +0.25(+6.76%)
Jun 26, 2009 3.650 3.880 3.600 3.700 8,900 -0.10(-2.63%)
Jun 25, 2009 3.600 3.800 3.600 3.800 400 +0.40(+11.76%)
Jun 24, 2009 3.500 3.500 3.250 3.400 2,000 +0.15(+4.62%)
Jun 23, 2009 3.350 3.500 3.250 3.250 4,500 -0.28(-7.93%)
Jun 22, 2009 3.400 3.530 3.350 3.530 1,200 -0.14(-3.81%)
Jun 19, 2009 3.670 3.670 3.550 3.670 2,800 -0.17(-4.43%)
Jun 18, 2009 3.700 3.840 3.500 3.840 1,900 +0.17(+4.63%)
Jun 17, 2009 3.400 3.740 3.360 3.670 6,200 +0.28(+8.26%)
Jun 16, 2009 3.550 3.550 3.350 3.390 2,800 -0.11(-3.14%)
Jun 15, 2009 3.500 3.500 3.500 3.500 200 -0.26(-6.91%)
Jun 12, 2009 4.000 4.000 3.760 3.760 400 -0.09(-2.34%)
Jun 11, 2009 3.750 3.900 3.750 3.850 5,200 -0.15(-3.75%)
Jun 10, 2009 4.000 4.000 4.000 4.000 200 -0.10(-2.44%)
Jun 08, 2009 3.750 4.100 4.100 4.100 700 -0.13(-3.07%)
Jun 05, 2009 3.700 4.230 3.260 4.230 5,718 +0.23(+5.75%)
Jun 03, 2009 4.150 4.000 4.000 4.000 3,000 -0.38(-8.68%)
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.