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

Federal Agricultural Mortgage Corp (NY: AGM )

175.16 +1.09 (+0.62%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 18, 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 (%)
Nov 30, 2010 9.969 9.969 9.690 9.732 137,442 -0.34(-3.39%)
Nov 29, 2010 9.844 10.20 9.746 10.07 95,965 +0.14(+1.40%)
Nov 26, 2010 9.955 10.03 9.824 9.934 34,353 -0.12(-1.18%)
Nov 24, 2010 9.969 10.05 10.05 10.05 83,539 +0.20(+2.05%)
Nov 23, 2010 10.05 10.05 9.809 9.851 99,919 -0.39(-3.81%)
Nov 22, 2010 10.38 10.46 10.11 10.24 103,093 -0.18(-1.74%)
Nov 19, 2010 10.34 10.45 10.19 10.42 98,123 +0.04(+0.40%)
Nov 18, 2010 10.24 10.47 10.08 10.38 156,158 +0.36(+3.62%)
Nov 17, 2010 10.10 10.23 9.906 10.02 94,871 -0.08(-0.83%)
Nov 16, 2010 10.44 10.45 9.899 10.10 305,360 -0.47(-4.48%)
Nov 15, 2010 10.44 10.86 10.33 10.58 325,362 +0.24(+2.36%)
Nov 12, 2010 10.11 10.37 9.725 10.33 340,453 +0.11(+1.09%)
Nov 11, 2010 10.61 10.65 10.12 10.22 340,756 -0.47(-4.37%)
Nov 10, 2010 9.809 10.69 9.746 10.69 922,586 +1.50(+16.31%)
Nov 09, 2010 9.230 9.404 9.092 9.188 279,863 +0.06(+0.61%)
Nov 08, 2010 9.167 9.251 8.930 9.133 205,112 -0.06(-0.68%)
Nov 05, 2010 9.411 9.614 9.029 9.195 231,625 -0.22(-2.30%)
Nov 04, 2010 9.091 9.432 9.008 9.411 299,110 +0.47(+5.22%)
Nov 03, 2010 8.610 8.944 8.610 8.944 181,873 +0.38(+4.48%)
Nov 02, 2010 8.094 8.575 8.059 8.561 225,019 +0.62(+7.81%)
Nov 01, 2010 8.219 8.324 7.829 7.940 234,667 -0.26(-3.23%)
Oct 29, 2010 8.345 8.387 8.198 8.205 121,045 -0.17(-2.08%)
Oct 28, 2010 8.728 8.749 8.303 8.380 154,884 -0.26(-3.06%)
Oct 27, 2010 8.665 8.819 8.505 8.645 123,617 -0.04(-0.48%)
Oct 25, 2010 8.833 8.993 8.638 8.686 160,839 -0.06(-0.72%)
Oct 22, 2010 8.777 8.861 8.631 8.749 86,894 -0.01(-0.08%)
Oct 21, 2010 9.042 9.216 8.575 8.756 178,670 -0.15(-1.72%)
Oct 20, 2010 8.665 8.979 8.505 8.909 137,614 +0.33(+3.90%)
Oct 19, 2010 8.909 9.133 8.470 8.575 175,190 -0.54(-5.89%)
Oct 18, 2010 8.882 9.126 8.735 9.112 136,646 +0.34(+3.90%)
Oct 15, 2010 9.384 9.384 8.749 8.770 252,425 -0.48(-5.20%)
Oct 14, 2010 9.230 9.683 9.042 9.251 383,394 +0.13(+1.45%)
Oct 13, 2010 9.551 9.990 9.070 9.119 513,825 -0.24(-2.61%)
Oct 12, 2010 8.686 9.474 8.631 9.363 314,027 +0.68(+7.78%)
Oct 11, 2010 8.205 8.728 8.164 8.686 321,964 +0.58(+7.14%)
Oct 08, 2010 8.108 8.184 7.459 8.108 268,650 +0.59(+7.88%)
Oct 07, 2010 7.571 7.571 7.390 7.515 273 +0.04(+0.56%)
Oct 06, 2010 7.355 7.501 7.278 7.473 77,348 +0.09(+1.23%)
Oct 05, 2010 7.355 7.404 7.083 7.383 146,968 +0.13(+1.83%)
Oct 04, 2010 7.236 7.341 7.195 7.250 127,454 -0.02(-0.29%)
Oct 01, 2010 7.271 7.724 7.250 7.271 261,333 -0.27(-3.63%)
Sep 30, 2010 7.545 7.724 7.466 7.545 8,777 +0.02(+0.22%)
Sep 29, 2010 7.634 7.717 7.452 7.529 141,820 -0.16(-2.09%)
Sep 28, 2010 7.689 7.724 7.369 7.689 2,656 +0.17(+2.22%)
Sep 27, 2010 7.627 7.683 7.425 7.522 92,708 -0.12(-1.55%)
Sep 24, 2010 7.480 7.686 7.466 7.641 135,252 +0.32(+4.38%)
Sep 23, 2010 7.592 7.710 7.313 7.320 533 -0.33(-4.28%)
Sep 22, 2010 7.766 7.899 7.599 7.648 120,190 -0.18(-2.32%)
Sep 21, 2010 7.703 8.031 7.703 7.829 108,327 +0.13(+1.72%)
Sep 20, 2010 7.627 7.787 7.494 7.696 153,845 +0.12(+1.56%)
Sep 17, 2010 7.578 7.920 7.578 7.578 216,074 -0.43(-5.40%)
Sep 15, 2010 7.864 8.198 7.801 8.010 115,980 +0.07(+0.88%)
Sep 14, 2010 7.780 8.010 7.606 7.940 218,754 +0.13(+1.70%)
Sep 13, 2010 7.390 7.843 7.390 7.808 211,094 +0.54(+7.38%)
Sep 10, 2010 7.285 7.528 7.188 7.271 147,941 +0.04(+0.58%)
Sep 09, 2010 7.396 7.445 7.105 7.230 225,477 +0.00(+0.00%)
Sep 08, 2010 7.237 7.424 7.077 7.230 302,549 +0.00(+0.00%)
Sep 07, 2010 7.889 7.889 7.139 7.230 3,609 -0.68(-8.60%)
Sep 03, 2010 7.681 7.972 7.528 7.910 216,570 +0.42(+5.56%)
Sep 02, 2010 7.493 7.535 7.306 7.493 217 -0.01(-0.09%)
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.