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 (%)
Dec 31, 2009 7.000 6.580 6.580 6.580 1,700 +0.08(+1.23%)
Dec 30, 2009 6.650 6.650 6.450 6.500 400 -0.08(-1.22%)
Dec 29, 2009 6.670 6.935 6.440 6.580 1,400 -0.02(-0.30%)
Dec 28, 2009 6.600 6.600 6.600 6.600 100 +0.08(+1.23%)
Dec 24, 2009 6.520 6.520 6.520 6.520 100 -0.18(-2.69%)
Dec 23, 2009 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
Dec 21, 2009 6.700 6.700 6.700 6.700 0 +0.21(+3.24%)
Dec 16, 2009 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Dec 14, 2009 6.250 6.490 6.490 6.490 400 +0.15(+2.37%)
Dec 11, 2009 6.390 6.390 6.190 6.340 400 +0.01(+0.16%)
Dec 10, 2009 6.420 6.590 6.330 6.330 2,000 -0.04(-0.63%)
Dec 09, 2009 6.305 6.530 6.290 6.370 3,100 -0.15(-2.30%)
Dec 08, 2009 6.810 7.000 6.510 6.520 3,200 +0.10(+1.56%)
Dec 04, 2009 6.420 6.420 6.420 6.420 0 +0.01(+0.16%)
Dec 03, 2009 6.530 6.530 6.210 6.410 400 -0.05(-0.77%)
Dec 02, 2009 6.480 6.480 6.460 6.460 200 -0.18(-2.71%)
Dec 01, 2009 6.350 6.930 6.350 6.640 3,000 +0.33(+5.23%)
Nov 30, 2009 6.180 6.350 6.160 6.310 1,200 -0.10(-1.56%)
Nov 27, 2009 6.640 6.940 6.250 6.410 1,638 -0.05(-0.77%)
Nov 25, 2009 7.170 7.170 6.460 6.460 400 -0.73(-10.15%)
Nov 24, 2009 7.220 7.220 7.190 7.190 500 -0.04(-0.55%)
Nov 23, 2009 7.230 7.230 7.230 7.230 1,765 -0.01(-0.14%)
Nov 20, 2009 7.400 7.580 6.515 7.240 15,882 -0.16(-2.16%)
Nov 19, 2009 7.200 7.400 6.930 7.400 11,601 +0.14(+1.93%)
Nov 18, 2009 6.660 7.260 6.430 7.260 7,912 +0.85(+13.26%)
Nov 17, 2009 6.410 6.410 6.410 6.410 100 +0.01(+0.16%)
Nov 16, 2009 6.480 6.480 6.400 6.400 17,000 +0.00(+0.00%)
Nov 13, 2009 6.440 6.490 6.400 6.400 12,400 +0.00(+0.00%)
Nov 12, 2009 6.500 6.500 6.400 6.400 30,000 -0.10(-1.54%)
Nov 11, 2009 6.540 6.540 6.230 6.500 12,000 +0.00(+0.00%)
Nov 10, 2009 7.010 7.010 6.010 6.500 20,000 -0.70(-9.72%)
Nov 09, 2009 6.840 7.200 6.570 7.200 8,200 +0.30(+4.35%)
Nov 06, 2009 6.900 6.900 6.790 6.900 7,600 +0.15(+2.22%)
Nov 05, 2009 6.750 6.750 6.750 6.750 700 +0.12(+1.81%)
Nov 04, 2009 6.700 6.700 6.630 6.630 700 +0.40(+6.42%)
Nov 03, 2009 5.850 6.230 5.850 6.230 400 +0.52(+9.11%)
Nov 02, 2009 6.200 6.200 5.290 5.710 7,500 -0.49(-7.90%)
Oct 29, 2009 6.200 6.200 6.200 6.200 0 +0.20(+3.33%)
Oct 28, 2009 6.250 6.250 6.000 6.000 1,400 -0.25(-4.00%)
Oct 27, 2009 6.250 6.250 6.250 6.250 100 +0.25(+4.16%)
Oct 26, 2009 6.000 6.000 6.000 6.000 100 -0.20(-3.22%)
Oct 22, 2009 6.200 6.200 6.200 6.200 0 -0.50(-7.46%)
Oct 19, 2009 6.500 6.700 6.700 6.700 1,000 +0.20(+3.08%)
Oct 16, 2009 6.400 6.500 6.400 6.500 1,400 +0.10(+1.56%)
Oct 15, 2009 6.000 6.400 6.000 6.400 700 +0.25(+4.07%)
Oct 12, 2009 6.150 6.150 6.150 6.150 600 +0.25(+4.24%)
Oct 08, 2009 5.900 5.900 5.900 5.900 0 +0.37(+6.59%)
Oct 06, 2009 5.535 5.535 5.535 5.535 0 -0.22(-3.74%)
Oct 05, 2009 5.750 5.750 5.750 5.750 500 -0.00(-0.03%)
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.