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 30, 2009 2.350 2.350 2.240 2.250 1,148 -0.09(-3.84%)
Apr 24, 2009 2.340 2.340 2.340 2.340 400 +0.09(+4.00%)
Apr 22, 2009 2.240 2.250 2.250 2.250 2,600 +0.01(+0.45%)
Apr 21, 2009 2.150 2.350 2.150 2.240 1,300 -0.26(-10.40%)
Apr 16, 2009 2.350 2.500 2.500 2.500 300 -0.15(-5.66%)
Apr 14, 2009 2.750 2.650 2.650 2.650 4,200 +0.05(+1.92%)
Apr 13, 2009 2.600 2.600 2.600 2.600 305 +0.00(+0.00%)
Apr 09, 2009 2.600 2.600 2.600 2.600 200 +0.00(+0.00%)
Apr 08, 2009 2.380 2.710 2.350 2.600 3,500 +0.25(+10.64%)
Apr 07, 2009 2.350 2.350 2.350 2.350 100 -0.04(-1.67%)
Apr 03, 2009 2.390 2.390 2.390 2.390 1,000 +0.14(+6.22%)
Mar 30, 2009 2.250 2.250 2.250 2.250 500 -0.13(-5.46%)
Mar 25, 2009 2.300 2.380 2.380 2.380 1,300 -0.06(-2.46%)
Mar 24, 2009 2.400 2.440 2.160 2.440 1,709 +0.24(+10.90%)
Mar 23, 2009 2.580 2.605 1.910 2.200 4,998 -0.35(-13.73%)
Mar 19, 2009 2.710 2.750 2.550 2.550 600 -0.20(-7.27%)
Mar 18, 2009 2.710 2.750 2.700 2.750 1,500 -0.05(-1.79%)
Mar 17, 2009 2.450 2.800 2.250 2.800 1,300 -0.18(-6.04%)
Mar 16, 2009 2.980 2.980 2.980 2.980 1,000 +0.14(+4.93%)
Mar 13, 2009 2.840 2.840 2.840 2.840 0 +0.29(+11.37%)
Mar 12, 2009 2.550 2.550 2.550 2.550 300 +0.20(+8.51%)
Mar 11, 2009 2.240 2.350 2.240 2.350 600 +0.54(+29.83%)
Mar 10, 2009 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Mar 09, 2009 2.000 2.000 1.810 1.810 1,600 -0.26(-12.56%)
Mar 06, 2009 2.550 2.550 2.070 2.070 0 -0.33(-13.75%)
Mar 05, 2009 2.450 2.450 2.400 2.400 300 -0.45(-15.79%)
Mar 04, 2009 2.650 2.850 2.650 2.850 400 -0.25(-8.06%)
Feb 27, 2009 3.000 3.100 3.100 3.100 2,700 -0.40(-11.43%)
Feb 26, 2009 3.360 3.500 3.360 3.500 500 +0.11(+3.24%)
Feb 20, 2009 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Feb 19, 2009 3.390 3.390 3.390 3.390 400 +0.14(+4.31%)
Feb 18, 2009 3.300 3.460 3.250 3.250 400 +0.50(+18.18%)
Feb 17, 2009 2.800 2.800 2.750 2.750 500 -0.18(-6.14%)
Feb 13, 2009 3.100 3.100 2.500 2.930 0 -0.32(-9.85%)
Feb 11, 2009 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 10, 2009 3.290 3.290 3.200 3.250 900 -0.04(-1.22%)
Feb 09, 2009 3.100 3.290 3.100 3.290 600 +0.29(+9.67%)
Feb 06, 2009 3.000 3.000 3.000 3.000 0 +0.40(+15.38%)
Jan 28, 2009 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 27, 2009 2.600 2.600 2.600 2.600 100 +0.05(+1.96%)
Jan 26, 2009 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jan 23, 2009 2.550 2.550 2.550 2.550 700 -0.35(-12.07%)
Jan 22, 2009 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 21, 2009 2.900 2.900 2.900 2.900 190 +0.25(+9.43%)
Jan 20, 2009 2.650 2.650 2.650 2.650 2,000 +0.10(+3.92%)
Jan 16, 2009 2.550 2.550 2.550 2.550 0 +0.10(+4.08%)
Jan 15, 2009 2.950 2.950 2.450 2.450 2,535 -0.55(-18.33%)
Jan 14, 2009 3.000 3.000 3.000 3.000 100 -0.20(-6.25%)
Jan 13, 2009 3.200 3.200 3.200 3.200 10,824 +0.01(+0.31%)
Jan 12, 2009 3.300 3.300 3.190 3.190 300 +0.19(+6.33%)
Jan 09, 2009 3.000 3.000 3.000 3.000 2,500 -0.10(-3.23%)
Jan 08, 2009 3.100 3.100 3.100 3.100 5,762 +0.05(+1.64%)
Jan 07, 2009 3.050 3.240 3.050 3.050 22,200 -0.19(-5.86%)
Jan 06, 2009 3.000 3.240 3.000 3.240 600 +0.39(+13.68%)
Jan 05, 2009 2.850 2.850 2.850 2.850 300 +0.05(+1.79%)
Jan 02, 2009 2.940 2.940 2.800 2.800 0 -0.14(-4.76%)
Jan 01, 2009 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Dec 31, 2008 2.940 2.940 2.940 2.940 500 +0.14(+5.00%)
Dec 30, 2008 3.000 3.250 2.800 2.800 900 +0.00(+0.00%)
Dec 29, 2008 2.700 2.800 2.700 2.800 500 +0.20(+7.69%)
Dec 26, 2008 2.660 3.080 2.550 2.600 0 +0.07(+2.77%)
Dec 24, 2008 2.330 2.530 2.330 2.530 700 -1.08(-29.92%)
Dec 23, 2008 2.330 3.610 2.330 3.610 1,500 +1.28(+54.94%)
Dec 22, 2008 2.750 2.750 2.100 2.330 4,700 -0.67(-22.33%)
Dec 19, 2008 3.110 3.110 3.000 3.000 2,492 -0.15(-4.76%)
Dec 18, 2008 3.150 3.200 3.150 3.150 3,175 -0.10(-3.08%)
Dec 17, 2008 3.000 4.250 3.000 3.250 10,925 +0.40(+14.04%)
Dec 16, 2008 2.000 2.920 1.810 2.850 18,400 +1.05(+58.33%)
Dec 15, 2008 1.900 2.000 1.800 1.800 2,500 -0.20(-10.00%)
Dec 12, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 11, 2008 2.200 2.200 2.000 2.000 400 -0.34(-14.60%)
Dec 10, 2008 2.460 2.460 2.200 2.342 1,100 -0.24(-9.40%)
Dec 09, 2008 2.590 2.585 2.585 2.585 0 +0.00(+0.00%)
Dec 08, 2008 2.490 2.650 2.300 2.585 4,968 -0.12(-4.26%)
Dec 05, 2008 2.490 2.730 2.490 2.700 0 +0.20(+8.00%)
Dec 04, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 03, 2008 2.250 2.500 2.250 2.500 400 -0.20(-7.41%)
Dec 02, 2008 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Dec 01, 2008 2.700 2.700 2.440 2.700 400 -0.19(-6.57%)
Nov 28, 2008 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
Nov 26, 2008 2.500 2.940 2.500 2.890 1,500 +0.89(+44.50%)
Nov 25, 2008 2.250 2.450 2.000 2.000 800 -0.25(-11.11%)
Nov 24, 2008 1.800 2.250 1.750 2.250 4,300 +0.40(+21.62%)
Nov 21, 2008 1.500 1.850 1.370 1.850 8,712 +0.35(+23.33%)
Nov 20, 2008 1.600 2.000 1.250 1.500 10,200 -0.50(-25.00%)
Nov 19, 2008 2.000 2.000 2.000 2.000 100 -0.50(-20.00%)
Nov 18, 2008 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Nov 14, 2008 3.000 2.500 2.500 2.500 2,800 -0.40(-13.80%)
Nov 13, 2008 2.350 2.900 2.200 2.900 9,800 +0.60(+26.09%)
Nov 12, 2008 2.700 2.700 2.300 2.300 1,400 -0.70(-23.33%)
Nov 11, 2008 3.050 3.100 3.000 3.000 4,200 -0.15(-4.76%)
Nov 10, 2008 4.000 4.000 3.050 3.150 5,700 -0.30(-8.70%)
Nov 07, 2008 4.200 4.250 3.450 3.450 0 -0.50(-12.66%)
Nov 06, 2008 3.300 3.950 3.300 3.950 450 +0.20(+5.33%)
Nov 05, 2008 5.230 5.230 3.000 3.750 18,206 -0.95(-20.21%)
Nov 04, 2008 4.500 5.400 4.250 4.700 31,517 +0.70(+17.50%)
Nov 03, 2008 3.500 5.250 3.250 4.000 13,165 +1.25(+45.45%)
Oct 31, 2008 2.250 3.500 2.250 2.750 13,300 +0.75(+37.50%)
Oct 30, 2008 2.500 2.500 2.000 2.000 6,600 +0.00(+0.00%)
Oct 29, 2008 1.750 2.730 1.500 2.000 10,400 +0.01(+0.50%)
Oct 28, 2008 2.000 2.000 1.700 1.990 3,700 +0.42(+26.75%)
Oct 27, 2008 2.180 2.180 1.570 1.570 3,000 -0.50(-24.15%)
Oct 24, 2008 2.070 2.070 2.070 2.070 0 -0.08(-3.72%)
Oct 23, 2008 2.720 2.720 2.000 2.150 1,200 -0.95(-30.65%)
Oct 22, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 21, 2008 3.000 3.100 3.000 3.100 1,400 +0.00(+0.00%)
Oct 20, 2008 3.200 3.200 3.100 3.100 600 -0.35(-10.14%)
Oct 17, 2008 3.000 3.500 3.000 3.450 0 +0.35(+11.29%)
Oct 16, 2008 3.100 3.100 3.100 3.100 100 -0.41(-11.68%)
Oct 15, 2008 3.600 3.600 3.500 3.510 2,600 -0.04(-1.13%)
Oct 14, 2008 4.000 4.050 3.450 3.550 6,300 -0.20(-5.33%)
Oct 13, 2008 4.000 4.600 3.050 3.750 5,000 +0.00(+0.00%)
Oct 10, 2008 5.750 5.750 2.000 3.750 0 -2.13(-36.22%)
Oct 09, 2008 6.700 6.700 5.880 5.880 1,800 -0.87(-12.89%)
Oct 08, 2008 7.100 7.100 6.750 6.750 580 -0.55(-7.53%)
Oct 07, 2008 6.750 9.140 5.880 7.300 5,852 +0.30(+4.29%)
Oct 06, 2008 6.100 7.000 6.100 7.000 2,500 -0.25(-3.45%)
Oct 03, 2008 8.000 8.860 6.000 7.250 0 -0.51(-6.57%)
Oct 02, 2008 7.550 7.760 5.000 7.760 15,700 +2.51(+47.81%)
Oct 01, 2008 5.100 6.000 4.750 5.250 9,600 +1.75(+50.00%)
Sep 30, 2008 3.000 4.100 2.800 3.500 10,200 +0.95(+37.25%)
Sep 29, 2008 2.500 2.750 2.500 2.550 3,000 +0.10(+4.08%)
Sep 26, 2008 4.480 4.480 2.250 2.450 0 -2.05(-45.56%)
Sep 25, 2008 4.000 5.680 3.550 4.500 7,000 +1.00(+28.57%)
Sep 24, 2008 4.000 4.000 3.500 3.500 1,600 -1.00(-22.22%)
Sep 23, 2008 5.110 5.250 4.500 4.500 7,200 -0.51(-10.18%)
Sep 22, 2008 10.00 10.00 5.000 5.010 8,100 -5.70(-53.22%)
Sep 19, 2008 9.550 11.00 9.550 10.71 500 +2.41(+29.04%)
Sep 18, 2008 8.400 8.400 6.900 8.300 1,000 +0.90(+12.16%)
Sep 17, 2008 6.400 7.500 6.400 7.400 1,200 +0.90(+13.85%)
Sep 16, 2008 8.240 8.240 6.400 6.500 3,000 -2.25(-25.71%)
Sep 15, 2008 11.40 11.50 8.500 8.750 4,000 -3.50(-28.57%)
Sep 12, 2008 17.00 17.00 12.00 12.25 8,900 -5.51(-31.02%)
Sep 11, 2008 19.00 19.00 17.75 17.76 1,200 -2.24(-11.20%)
Sep 10, 2008 20.25 20.44 20.00 20.00 800 -0.03(-0.15%)
Sep 09, 2008 20.83 20.83 20.03 20.03 200 -0.08(-0.40%)
Sep 03, 2008 20.11 20.11 20.11 20.11 0 +0.00(+0.00%)
Sep 02, 2008 20.27 20.35 20.11 20.11 800 -0.14(-0.69%)
Aug 29, 2008 20.25 21.36 20.25 20.25 0 +0.00(+0.00%)
Aug 28, 2008 20.25 20.25 20.25 20.25 300 -0.25(-1.22%)
Aug 27, 2008 20.50 20.50 20.50 20.50 100 -0.50(-2.38%)
Aug 26, 2008 21.00 21.00 21.00 21.00 200 +0.00(+0.00%)
Aug 25, 2008 21.00 21.00 21.00 21.00 100 +0.50(+2.44%)
Aug 22, 2008 20.50 20.50 20.50 20.50 0 -0.37(-1.77%)
Aug 21, 2008 21.00 21.00 20.83 20.87 300 -0.33(-1.56%)
Aug 20, 2008 21.51 21.51 21.20 21.20 500 -0.44(-2.03%)
Aug 19, 2008 22.06 22.06 21.64 21.64 500 -0.36(-1.64%)
Aug 13, 2008 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 12, 2008 22.00 22.00 22.00 22.00 1,000 +0.00(+0.00%)
Aug 11, 2008 21.59 22.00 21.59 22.00 1,900 +1.40(+6.80%)
Aug 08, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Aug 07, 2008 20.60 20.60 20.60 20.60 100 -0.17(-0.82%)
Aug 06, 2008 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Aug 05, 2008 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Aug 04, 2008 19.77 20.81 19.77 20.77 1,400 +1.50(+7.78%)
Aug 01, 2008 19.27 19.27 19.27 19.27 600 -0.50(-2.53%)
Jul 31, 2008 19.77 19.77 19.77 19.77 0 +0.00(+0.00%)
Jul 30, 2008 19.77 19.77 19.77 19.77 0 +0.00(+0.00%)
Jul 29, 2008 19.77 19.77 19.77 19.77 0 +0.00(+0.00%)
Jul 28, 2008 20.00 20.00 19.74 19.77 900 -0.43(-2.13%)
Jul 25, 2008 20.30 20.30 20.20 20.20 1,100 -0.30(-1.46%)
Jul 24, 2008 20.81 20.81 20.50 20.50 700 -0.50(-2.38%)
Jul 23, 2008 21.01 21.01 21.00 21.00 200 +0.49(+2.39%)
Jul 22, 2008 18.01 20.51 18.01 20.51 2,300 +3.00(+17.13%)
Jul 21, 2008 17.51 17.51 17.51 17.51 0 +0.00(+0.00%)
Jul 18, 2008 16.51 17.51 16.50 17.51 2,400 +0.50(+2.94%)
Jul 17, 2008 15.75 17.01 15.75 17.01 1,400 +1.76(+11.54%)
Jul 16, 2008 15.25 15.25 15.25 15.25 100 +1.00(+7.02%)
Jul 15, 2008 14.50 14.50 14.25 14.25 200 -0.75(-5.00%)
Jul 14, 2008 15.00 15.25 15.00 15.00 200 +0.70(+4.90%)
Jul 11, 2008 13.12 14.30 13.10 14.30 6,100 +1.20(+9.16%)
Jul 10, 2008 13.25 13.25 13.10 13.10 1,200 -0.40(-2.96%)
Jul 09, 2008 13.50 13.50 13.50 13.50 600 -0.50(-3.57%)
Jul 08, 2008 13.25 14.00 13.25 14.00 1,400 +0.36(+2.64%)
Jul 07, 2008 13.64 13.64 13.64 13.64 100 -0.36(-2.57%)
Jul 04, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 03, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 02, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 01, 2008 14.25 14.25 14.00 14.00 336 -0.75(-5.08%)
Jun 30, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 27, 2008 14.75 14.85 14.75 14.75 500 -0.28(-1.86%)
Jun 26, 2008 15.50 15.94 15.03 15.03 300 -0.97(-6.06%)
Jun 25, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jun 24, 2008 16.00 16.00 16.00 16.00 100 +0.00(+0.00%)
Jun 23, 2008 16.00 16.00 16.00 16.00 100 -0.13(-0.81%)
Jun 20, 2008 16.60 16.60 16.13 16.13 1,800 -0.87(-5.12%)
Jun 19, 2008 16.69 18.25 16.69 17.00 600 +0.80(+4.94%)
Jun 18, 2008 16.16 16.20 15.90 16.20 500 -0.20(-1.22%)
Jun 17, 2008 16.75 16.75 16.26 16.40 1,300 -0.85(-4.93%)
Jun 16, 2008 17.00 17.25 17.00 17.25 200 +0.25(+1.47%)
Jun 13, 2008 17.00 17.00 17.00 17.00 100 +0.50(+3.03%)
Jun 12, 2008 16.12 16.50 16.12 16.50 200 +0.81(+5.16%)
Jun 11, 2008 16.14 16.14 15.69 15.69 400 -0.59(-3.62%)
Jun 10, 2008 16.28 16.47 16.25 16.28 400 -0.22(-1.33%)
Jun 09, 2008 16.50 17.01 16.50 16.50 1,700 -0.50(-2.94%)
Jun 06, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 05, 2008 16.17 17.00 16.17 17.00 1,900 +1.00(+6.25%)
Jun 04, 2008 16.40 16.40 16.00 16.00 2,000 -0.40(-2.44%)
Jun 03, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Jun 02, 2008 16.75 16.75 16.40 16.40 200 -0.85(-4.93%)
May 30, 2008 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
May 29, 2008 17.00 17.25 17.00 17.25 200 +0.85(+5.18%)
May 28, 2008 17.00 17.00 16.40 16.40 400 -0.81(-4.71%)
May 27, 2008 17.46 17.46 17.00 17.21 700 +0.25(+1.47%)
May 26, 2008 16.96 16.96 16.96 16.96 0 +0.00(+0.00%)
May 23, 2008 16.96 16.96 16.96 16.96 0 +0.00(+0.00%)
May 22, 2008 16.73 16.96 16.73 16.96 800 +0.50(+3.04%)
May 21, 2008 16.80 16.80 16.46 16.46 1,900 +0.16(+0.98%)
May 20, 2008 17.00 17.00 16.23 16.30 2,000 -0.70(-4.12%)
May 19, 2008 17.98 17.98 17.00 17.00 1,600 -1.00(-5.56%)
May 16, 2008 18.00 18.00 18.00 18.00 100 -0.40(-2.17%)
May 15, 2008 19.60 19.60 18.40 18.40 2,600 -1.57(-7.86%)
May 14, 2008 19.97 19.97 19.97 19.97 200 +0.50(+2.57%)
May 13, 2008 18.42 19.47 18.42 19.47 4,300 +1.09(+5.93%)
May 12, 2008 18.29 18.38 18.29 18.38 400 +0.57(+3.20%)
May 09, 2008 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
May 08, 2008 17.85 17.85 17.76 17.81 1,500 -0.54(-2.94%)
May 07, 2008 19.20 19.20 18.35 18.35 1,500 -1.13(-5.80%)
May 06, 2008 19.00 19.48 18.83 19.48 1,200 +0.14(+0.72%)
May 05, 2008 20.23 20.23 19.34 19.34 2,500 -0.91(-4.49%)
May 02, 2008 20.54 20.54 20.25 20.25 2,100 -0.79(-3.75%)
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.