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 (%)
Apr 30, 2010 16.11 16.25 16.11 16.25 1,600 -1.12(-6.45%)
Apr 29, 2010 16.40 17.49 16.40 17.37 2,300 +1.22(+7.55%)
Apr 28, 2010 16.00 16.35 15.00 16.15 3,500 +0.36(+2.28%)
Apr 27, 2010 15.72 16.47 15.69 15.79 2,725 +0.05(+0.32%)
Apr 26, 2010 16.22 17.43 14.21 15.74 9,450 -0.50(-3.08%)
Apr 23, 2010 16.20 17.00 15.46 16.24 12,050 +0.02(+0.15%)
Apr 22, 2010 14.48 16.25 14.48 16.21 6,920 +1.71(+11.83%)
Apr 21, 2010 13.15 14.50 13.15 14.50 3,940 +0.80(+5.84%)
Apr 20, 2010 13.40 13.70 13.15 13.70 1,000 +0.30(+2.24%)
Apr 19, 2010 13.12 13.40 12.68 13.40 3,100 -0.03(-0.22%)
Apr 16, 2010 14.01 14.01 13.43 13.43 680 -0.62(-4.41%)
Apr 15, 2010 12.97 14.05 12.97 14.05 1,400 +1.00(+7.66%)
Apr 13, 2010 13.05 13.05 13.05 13.05 0 +0.02(+0.12%)
Apr 12, 2010 13.00 13.03 13.00 13.03 400 -0.17(-1.26%)
Apr 09, 2010 14.40 14.40 12.70 13.20 5,100 -0.56(-4.07%)
Apr 08, 2010 12.99 13.97 12.75 13.76 5,747 +1.01(+7.92%)
Apr 07, 2010 12.50 12.95 12.50 12.75 2,047 +0.00(+0.00%)
Apr 06, 2010 12.50 12.75 11.00 12.75 5,200 +0.85(+7.14%)
Apr 05, 2010 11.35 12.00 11.35 11.90 2,000 +0.59(+5.22%)
Apr 01, 2010 10.20 11.31 11.31 11.31 700 +1.31(+13.10%)
Mar 31, 2010 9.950 10.00 9.950 10.00 200 +0.58(+6.16%)
Mar 30, 2010 9.750 9.750 9.420 9.420 200 -0.33(-3.38%)
Mar 29, 2010 9.770 9.940 9.590 9.750 2,300 +0.09(+0.93%)
Mar 26, 2010 9.280 9.800 9.280 9.660 3,901 +0.41(+4.43%)
Mar 25, 2010 8.780 9.320 8.780 9.250 4,900 +0.66(+7.68%)
Mar 24, 2010 8.530 8.714 8.510 8.590 1,120 -0.09(-1.04%)
Mar 23, 2010 8.220 8.745 8.210 8.680 1,600 +0.36(+4.33%)
Mar 22, 2010 7.880 8.320 7.720 8.320 1,500 +0.51(+6.53%)
Mar 19, 2010 8.100 8.100 7.810 7.810 3,800 -0.34(-4.17%)
Mar 18, 2010 8.370 8.370 8.145 8.150 700 -0.64(-7.28%)
Mar 17, 2010 9.260 9.260 8.630 8.790 3,924 -0.72(-7.57%)
Mar 16, 2010 8.850 9.510 8.850 9.510 1,000 +0.66(+7.46%)
Mar 15, 2010 8.850 8.850 8.850 8.850 100 -0.03(-0.34%)
Mar 12, 2010 8.800 8.940 8.740 8.880 1,600 +0.17(+1.89%)
Mar 11, 2010 8.700 8.990 8.650 8.715 2,100 +0.02(+0.17%)
Mar 10, 2010 8.840 8.910 8.700 8.700 2,900 -0.05(-0.57%)
Mar 09, 2010 8.810 8.810 8.750 8.750 1,700 -0.05(-0.57%)
Mar 08, 2010 9.150 9.150 8.800 8.800 500 -0.13(-1.45%)
Mar 05, 2010 9.090 9.110 8.620 8.930 800 +0.42(+4.93%)
Mar 04, 2010 8.510 8.510 8.510 8.510 100 -0.04(-0.53%)
Mar 03, 2010 8.555 8.555 8.555 8.555 100 -0.23(-2.67%)
Mar 02, 2010 8.670 8.790 8.670 8.790 2,100 -0.06(-0.68%)
Mar 01, 2010 8.220 8.850 8.220 8.850 700 +0.72(+8.86%)
Feb 26, 2010 7.790 8.140 7.790 8.130 4,100 +0.33(+4.23%)
Feb 25, 2010 7.880 7.880 7.680 7.800 800 -0.14(-1.76%)
Feb 24, 2010 7.550 8.220 7.540 7.940 4,200 +0.49(+6.58%)
Feb 23, 2010 7.650 8.540 7.450 7.450 1,800 -0.13(-1.72%)
Feb 22, 2010 7.340 8.000 7.340 7.580 4,300 +0.31(+4.26%)
Feb 19, 2010 7.270 7.270 7.270 7.270 100 +0.06(+0.83%)
Feb 18, 2010 7.250 7.250 7.210 7.210 200 -0.10(-1.37%)
Feb 17, 2010 7.390 7.400 7.310 7.310 1,300 +0.02(+0.27%)
Feb 16, 2010 7.220 7.400 7.220 7.290 1,600 +0.34(+4.89%)
Feb 12, 2010 6.950 6.950 6.950 6.950 100 -0.08(-1.14%)
Feb 11, 2010 7.030 7.030 7.030 7.030 100 +0.05(+0.72%)
Feb 10, 2010 6.970 6.980 6.970 6.980 700 +0.05(+0.72%)
Feb 08, 2010 6.810 6.930 6.930 6.930 1,200 +0.18(+2.67%)
Feb 05, 2010 6.940 7.110 6.750 6.750 1,400 -0.25(-3.57%)
Feb 04, 2010 7.220 7.220 6.990 7.000 800 -0.22(-3.05%)
Feb 02, 2010 7.260 7.220 7.220 7.220 400 -0.07(-0.96%)
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.