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 (%)
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%)
May 01, 2009 2.250 2.000 2.000 2.000 2,200 -0.25(-11.11%)
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%)
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.