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 (%)
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%)
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.