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 +5.65 (+4.08%)
Official Closing Price Updated: 4:10 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 (%)
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%)
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%)
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.