Federal Agricultural Mortgage Corporation Historical Stock Prices

AGM/A 
$21
*  
0.66
3.24%
Get AGM/A Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading AGM/A now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  21  20.54  21 200
12/17/2014 20.54 21 20.54 21 200
12/16/2014 20.33 20.34 20.33 20.34 203
12/15/2014 20.03 20.03 20.03 20.03 00
12/12/2014 20.5 20.5 20.03 20.03 596
12/11/2014 20.75 20.75 20.75 20.75 100
12/10/2014 21 21 20.7501 20.7501 396
12/09/2014 21.75 21.75 21.25 21.25 601
12/08/2014 22.1 22.1 22 22 340
12/05/2014 22 22 22 22 00
12/04/2014 22.25 22.25 22 22 1,154
12/03/2014 22.15 22.15 22.15 22.15 100
12/02/2014 22.5 22.5 22.3 22.3 200
12/01/2014 24 24 22.75 22.75 1,100
11/28/2014 23.5 23.5 23.25 23.25 200
11/26/2014 23 23.8 23 23.8 1,400
11/25/2014 22.85 22.85 22.8005 22.8005 202
11/24/2014 22.86 22.99 22.77 22.99 502
11/21/2014 22.75 22.75 22.75 22.75 00
11/20/2014 22.75 22.75 22.75 22.75 00
11/19/2014 22.75 22.75 22.75 22.75 00
11/18/2014 23 23 22.75 22.75 600
11/17/2014 23.25 23.25 23.25 23.25 00
11/14/2014 23.25 23.25 23.25 23.25 100
11/13/2014 25.4 25.4 23.53 23.53 1,900
11/12/2014 24.48 24.48 24.48 24.48 200
11/11/2014 24.46 24.46 24.46 24.46 00
11/10/2014 24.924 24.924 24.46 24.46 600
11/07/2014 24.75 24.75 24.75 24.75 00
11/06/2014 24.73 24.75 24.4817 24.75 800
11/05/2014 24.5 24.5 24.5 24.5 200
11/04/2014 24.75 24.75 24.75 24.75 00
11/03/2014 24.75 24.75 24.75 24.75 100
10/31/2014 24.25 24.5 24.25 24.5 200
10/30/2014 23.91 23.91 23.91 23.91 00
10/29/2014 23.91 23.91 23.91 23.91 00
10/28/2014 23.91 23.91 23.91 23.91 00
10/27/2014 23.91 23.91 23.91 23.91 00
10/24/2014 23.91 23.91 23.91 23.91 00
10/23/2014 23.91 23.91 23.91 23.91 00
10/22/2014 23.91 23.91 23.91 23.91 200
10/21/2014 23.7601 23.7601 23.7601 23.7601 00
10/20/2014 23.7601 23.7601 23.7601 23.7601 00
10/17/2014 24 24 23.7601 23.7601 304
10/16/2014 24.02 24.02 24.02 24.02 00
10/15/2014 24.5 24.5 24.02 24.02 600
10/14/2014 24.73 24.73 24.73 24.73 00
10/13/2014 24.25 24.73 24.25 24.73 553
10/10/2014 24.694 24.9763 24.694 24.9763 570
10/09/2014 24.5 24.5 24.5 24.5 00
10/08/2014 24.5 24.5 24.5 24.5 00
10/07/2014 24.5 24.5 24.5 24.5 00
10/06/2014 24.5 24.5 24.5 24.5 00
10/03/2014 24.5 24.5 24.5 24.5 00
10/02/2014 24.5 24.5 24.5 24.5 300
10/01/2014 24.3 24.3 24.3 24.3 00
09/30/2014 24.3 24.3 24.3 24.3 00
09/29/2014 24.3 24.3 24.3 24.3 00
09/26/2014 24.28 24.3 24.1 24.3 699
09/25/2014 24.75 24.75 24.5 24.5 1,137
09/24/2014 24.7501 24.7501 24.7501 24.7501 202
09/23/2014 25 25 25 25 105
09/22/2014 25.23 25.25 25.23 25.25 200
09/19/2014 25.24 25.24 25.24 25.24 00
09/18/2014 25.13 25.24 25.13 25.24 1,002
09/17/2014 25.25 25.25 25.25 25.25 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?