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 )

138.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 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 (%)
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%)
Jun 01, 2009 4.095 4.380 4.095 4.380 569 +0.13(+3.06%)
May 29, 2009 4.100 4.250 4.100 4.250 400 +0.08(+1.92%)
May 28, 2009 3.860 4.250 3.500 4.170 800 +0.17(+4.25%)
May 26, 2009 3.900 4.000 4.000 4.000 0 +0.10(+2.56%)
May 22, 2009 4.380 3.900 3.900 3.900 0 -0.10(-2.50%)
May 21, 2009 3.740 4.190 3.740 4.000 1,000 -0.20(-4.76%)
May 20, 2009 4.900 4.900 4.020 4.200 2,400 -0.70(-14.29%)
May 19, 2009 5.000 5.000 4.600 4.900 800 +0.04(+0.82%)
May 18, 2009 4.820 4.900 4.500 4.860 3,700 +0.46(+10.45%)
May 15, 2009 4.400 4.580 4.390 4.400 2,072 +0.01(+0.23%)
May 14, 2009 4.430 4.490 3.330 4.390 12,263 -0.51(-10.41%)
May 13, 2009 4.970 6.160 4.500 4.900 10,765 -0.18(-3.54%)
May 12, 2009 3.390 5.900 3.390 5.080 41,951 +2.76(+118.97%)
May 11, 2009 2.250 2.390 2.250 2.320 3,100 +0.07(+3.11%)
May 08, 2009 2.100 2.250 2.100 2.250 2,729 +0.15(+7.14%)
May 07, 2009 2.340 2.340 2.050 2.100 4,300 -0.19(-8.30%)
May 06, 2009 2.300 2.340 2.250 2.290 68,100 +0.09(+4.09%)
May 05, 2009 2.200 2.200 2.200 2.200 1,400 +0.20(+10.00%)
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.