Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Agricultural Mortgage Corp (NY: AGM )

187.44 -2.16 (-1.14%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 30, 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 15.72 16.00 15.26 15.69 573,029 -0.05(-0.31%)
Apr 29, 2010 15.14 15.92 15.11 15.74 675,915 +0.85(+5.71%)
Apr 28, 2010 14.02 14.91 13.97 14.89 510,970 +1.14(+8.31%)
Apr 27, 2010 13.62 14.50 13.53 13.75 589,059 +0.25(+1.86%)
Apr 26, 2010 14.62 15.41 13.46 13.50 1,088,196 -0.95(-6.61%)
Apr 23, 2010 13.47 15.06 13.42 14.45 1,129,534 +0.97(+7.18%)
Apr 22, 2010 12.15 13.59 11.90 13.49 817,608 +1.30(+10.63%)
Apr 21, 2010 11.56 12.29 11.34 12.19 506,705 +0.64(+5.55%)
Apr 20, 2010 11.17 11.57 11.12 11.55 329,251 +0.36(+3.18%)
Apr 19, 2010 10.81 11.28 10.50 11.19 323,399 +0.30(+2.75%)
Apr 16, 2010 11.58 11.77 10.80 10.89 647,779 -0.72(-6.24%)
Apr 15, 2010 10.47 11.79 10.45 11.62 724,877 +1.16(+11.13%)
Apr 14, 2010 10.11 10.57 10.04 10.45 404,249 +0.29(+2.88%)
Apr 13, 2010 10.38 10.52 10.04 10.16 355,239 -0.15(-1.42%)
Apr 12, 2010 10.15 10.59 9.903 10.31 631,967 +0.15(+1.51%)
Apr 09, 2010 11.03 11.21 9.701 10.15 1,407,218 -0.89(-8.02%)
Apr 08, 2010 10.41 11.33 10.38 11.04 1,094,547 +0.66(+6.31%)
Apr 07, 2010 9.646 10.42 9.639 10.38 698,720 +0.77(+7.97%)
Apr 06, 2010 9.269 9.653 9.011 9.618 532,345 +0.22(+2.37%)
Apr 05, 2010 8.586 9.603 8.586 9.395 884,241 +0.89(+10.49%)
Apr 01, 2010 7.994 8.503 8.503 8.503 474,507 +0.61(+7.68%)
Mar 31, 2010 7.583 8.008 7.464 7.896 375,010 +0.33(+4.42%)
Mar 30, 2010 7.527 7.631 7.367 7.562 185,544 +0.05(+0.65%)
Mar 29, 2010 7.673 7.889 7.360 7.513 381,317 -0.14(-1.82%)
Mar 26, 2010 7.151 7.771 7.151 7.652 560,526 +0.52(+7.23%)
Mar 25, 2010 6.621 7.241 6.607 7.137 523,853 +0.55(+8.36%)
Mar 24, 2010 6.391 6.607 6.356 6.586 200,253 +0.17(+2.72%)
Mar 23, 2010 6.140 6.468 6.070 6.412 184,634 +0.30(+4.90%)
Mar 22, 2010 5.875 6.133 5.743 6.112 225,670 +0.26(+4.40%)
Mar 19, 2010 6.084 6.098 5.854 5.854 240,203 -0.18(-3.00%)
Mar 18, 2010 6.307 6.342 5.980 6.035 325,161 -0.22(-3.46%)
Mar 17, 2010 7.102 7.102 5.819 6.251 1,378,909 -0.58(-8.47%)
Mar 16, 2010 6.621 6.879 6.551 6.830 354,631 +0.19(+2.83%)
Mar 15, 2010 6.593 6.642 6.565 6.642 296,157 +0.08(+1.28%)
Mar 12, 2010 6.516 6.586 6.398 6.558 169,601 +0.08(+1.29%)
Mar 11, 2010 6.461 6.551 6.286 6.475 240,833 +0.12(+1.86%)
Mar 10, 2010 6.377 6.529 6.238 6.356 203,796 -0.03(-0.44%)
Mar 09, 2010 6.335 6.474 6.294 6.384 215,517 +0.02(+0.33%)
Mar 08, 2010 6.474 6.550 6.356 6.363 131,953 -0.11(-1.71%)
Mar 05, 2010 6.411 6.495 6.391 6.474 160,205 +0.09(+1.41%)
Mar 04, 2010 6.391 6.439 6.301 6.384 227,063 +0.00(+0.00%)
Mar 03, 2010 6.308 6.432 6.301 6.384 203,454 +0.08(+1.21%)
Mar 02, 2010 6.335 6.453 6.266 6.308 198,803 -0.02(-0.33%)
Mar 01, 2010 6.120 6.342 6.065 6.328 304,696 +0.27(+4.46%)
Feb 26, 2010 5.767 6.086 5.642 6.058 315,997 +0.29(+5.05%)
Feb 25, 2010 5.573 5.767 5.476 5.767 207,315 +0.13(+2.34%)
Feb 24, 2010 5.399 5.697 5.372 5.635 157,395 +0.22(+4.10%)
Feb 23, 2010 5.469 5.510 5.372 5.413 67,998 -0.11(-2.01%)
Feb 22, 2010 5.406 5.552 5.358 5.524 152,296 +0.20(+3.78%)
Feb 19, 2010 5.268 5.386 5.219 5.323 75,450 +0.01(+0.26%)
Feb 18, 2010 5.462 5.462 5.212 5.309 145,488 -0.16(-2.92%)
Feb 17, 2010 5.490 5.490 5.323 5.469 63,368 +0.00(+0.00%)
Feb 16, 2010 5.261 5.497 5.219 5.469 130,845 +0.31(+6.05%)
Feb 12, 2010 5.199 5.157 5.157 5.157 41,839 -0.08(-1.46%)
Feb 11, 2010 5.199 5.254 5.109 5.233 92,126 +0.03(+0.53%)
Feb 10, 2010 5.032 5.226 4.997 5.205 75,487 +0.15(+2.88%)
Feb 09, 2010 4.921 5.143 4.914 5.060 75,822 +0.17(+3.55%)
Feb 08, 2010 4.845 4.914 4.748 4.887 63,335 +0.05(+1.00%)
Feb 05, 2010 4.921 4.991 4.762 4.838 196,496 -0.08(-1.69%)
Feb 04, 2010 5.095 5.122 4.900 4.921 160,161 -0.15(-3.01%)
Feb 03, 2010 5.164 5.226 5.018 5.074 87,745 -0.05(-0.95%)
Feb 02, 2010 5.136 5.150 4.921 5.122 222,088 +0.05(+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.