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 (%)
Sep 30, 2009 5.800 5.800 5.800 5.800 100 -0.33(-5.38%)
Sep 29, 2009 6.330 6.330 6.130 6.130 200 +0.10(+1.66%)
Sep 25, 2009 6.030 6.030 6.030 6.030 500 -0.37(-5.78%)
Sep 24, 2009 6.400 6.400 6.400 6.400 200 -0.10(-1.54%)
Sep 23, 2009 6.500 6.500 6.500 6.500 500 +0.13(+2.04%)
Sep 21, 2009 6.370 6.370 6.370 6.370 100 -0.36(-5.35%)
Sep 16, 2009 6.710 6.730 6.730 6.730 200 +0.16(+2.44%)
Sep 14, 2009 6.530 6.570 6.570 6.570 1,100 +0.08(+1.22%)
Sep 11, 2009 6.491 6.491 6.491 6.491 100 -0.50(-7.14%)
Sep 10, 2009 6.990 6.990 6.990 6.990 100 +0.55(+8.54%)
Sep 09, 2009 6.440 6.440 6.440 6.440 200 -0.16(-2.42%)
Sep 04, 2009 6.080 6.600 6.600 6.600 400 -0.02(-0.30%)
Sep 03, 2009 6.620 6.620 6.620 6.620 100 +0.50(+8.17%)
Sep 02, 2009 6.250 6.250 6.120 6.120 400 -0.38(-5.85%)
Sep 01, 2009 6.500 6.500 6.500 6.500 500 -0.01(-0.15%)
Aug 31, 2009 6.610 6.670 6.510 6.510 800 -0.41(-5.92%)
Aug 28, 2009 6.340 7.060 6.340 6.920 2,500 +0.42(+6.46%)
Aug 27, 2009 6.250 6.500 6.250 6.500 600 -0.32(-4.69%)
Aug 26, 2009 6.350 6.820 6.350 6.820 400 -0.16(-2.29%)
Aug 25, 2009 6.600 6.980 6.600 6.980 200 +0.14(+2.05%)
Aug 24, 2009 6.090 6.840 6.090 6.840 1,700 +0.84(+14.00%)
Aug 21, 2009 5.940 6.000 5.940 6.000 500 +0.02(+0.33%)
Aug 18, 2009 6.020 5.980 5.980 5.980 2,900 +0.15(+2.57%)
Aug 17, 2009 5.750 5.830 5.400 5.830 600 -0.42(-6.72%)
Aug 14, 2009 6.140 6.250 6.140 6.250 400 +0.50(+8.70%)
Aug 13, 2009 5.750 5.750 5.250 5.750 11,227 -0.48(-7.70%)
Aug 12, 2009 6.250 6.440 5.685 6.230 1,100 +0.25(+4.18%)
Aug 11, 2009 7.900 8.120 5.500 5.980 24,095 -1.12(-15.78%)
Aug 10, 2009 5.950 7.100 5.950 7.100 21,460 +1.15(+19.33%)
Aug 07, 2009 5.950 5.950 5.650 5.950 3,500 +0.45(+8.18%)
Aug 06, 2009 5.950 5.950 5.500 5.500 200 -0.05(-0.90%)
Aug 05, 2009 5.470 5.550 5.035 5.550 2,347 +0.32(+6.12%)
Aug 04, 2009 4.150 5.930 4.150 5.230 6,100 +1.17(+28.82%)
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%)
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.