Federal Agricultural Mortgage Corporation Historical Stock Prices

AGM/A 
$24.905
*  
unch
unch
Get AGM/A Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AGM/A now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AGM/A Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  24.905 0
03/27/2015 24.905 24.905 24.905 24.905 00
03/26/2015 24.905 24.905 24.905 24.905 00
03/25/2015 24.905 24.905 24.905 24.905 00
03/24/2015 24.9 24.93 24.9 24.905 501
03/23/2015 24.95 24.95 24.95 24.95 00
03/20/2015 24.75 24.95 24.75 24.95 314
03/19/2015 25.09 25.09 25.09 25.09 00
03/18/2015 25.09 25.09 25.09 25.09 00
03/17/2015 26.25 26.25 25 25.09 1,388
03/16/2015 27.22 27.22 27.22 27.22 302
03/13/2015 27.65 27.65 27.65 27.65 00
03/12/2015 27.65 27.65 27.65 27.65 00
03/11/2015 27.5 27.65 27.5 27.65 357
03/10/2015 27.75 27.78 27.75 27.75 1,500
03/09/2015 26.5 28.25 26.5 28.25 2,534
03/06/2015 26.2 26.2 26.2 26.2 00
03/05/2015 26.2 26.2 26.2 26.2 100
03/04/2015 26.45 26.5 26.15 26.15 600
03/03/2015 26.5 26.5 26.5 26.5 00
03/02/2015 26.249 26.5 26.249 26.5 2,000
02/27/2015 26 26 26 26 00
02/26/2015 26.06 26.06 26 26 699
02/25/2015 26.75 26.75 26.75 26.75 00
02/24/2015 26.7 26.75 26.7 26.75 203
02/23/2015 26 26.68 26 26.68 843
02/20/2015 26 26.225 26 26.225 500
02/19/2015 26.01 26.2 24.75 26.2 2,101
02/18/2015 26 26 26 26 00
02/17/2015 25.5 26 25.5 26 508
02/13/2015 24.5 25 24.5 25 402
02/12/2015 24 24.25 24 24.25 200
02/11/2015 23.95 23.95 23.95 23.95 00
02/10/2015 23.95 23.95 23.95 23.95 00
02/09/2015 23.95 23.95 23.95 23.95 100
02/06/2015 23.98 23.98 23.98 23.98 100
02/05/2015 23.5 23.75 23.5 23.75 200
02/04/2015 23.25 23.25 23.2499 23.25 325
02/03/2015 23.2499 23.2499 23.2499 23.2499 00
02/02/2015 23 23.2499 23 23.2499 350
01/30/2015 21.15 23 20.85 22.75 12,664
01/29/2015 21.29 21.29 20.66 21.16 6,400
01/28/2015 21.25 21.25 20.88 20.88 600
01/27/2015 21.55 21.65 21.32 21.61 2,401
01/26/2015 22.2 22.2 21.6 21.6 900
01/23/2015 21.42 21.45 21.42 21.45 1,914
01/22/2015 21.45 21.45 21.45 21.45 00
01/21/2015 21.45 21.45 21.45 21.45 170
01/20/2015 21.25 21.25 21.25 21.25 00
01/16/2015 20.9999 21.25 20.6201 21.25 1,900
01/15/2015 20.75 20.75 20.75 20.75 00
01/14/2015 20.75 20.75 20.75 20.75 00
01/13/2015 20.75 20.75 20.75 20.75 00
01/12/2015 21.6 21.6 20.71 20.75 1,100
01/09/2015 21.63 21.63 21.63 21.63 00
01/08/2015 21.63 21.63 21.63 21.63 00
01/07/2015 21.63 21.63 21.63 21.63 00
01/06/2015 21.63 21.63 21.63 21.63 100
01/05/2015 22 22 22 22 00
01/02/2015 22.62 22.62 22 22 859
12/31/2014 22.5 22.9999 22.5 22.73 802
12/30/2014 22 22.25 22 22.25 300
12/29/2014 21.75 21.75 21.5 21.5 377
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?