Quantcast

Federal Agricultural Mortgage Corporation Common Stock Historical Stock Prices

AGM.A 
$0
*  
unch
N/A
Get AGM.A Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading AGM.A now


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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 N/A 0
03/25/2019 25.5283 25.7 25.5283 25.7 629
03/22/2019 25.4101 25.7 25.4101 25.4101 1,300
03/21/2019 25.6 25.6 25.5923 25.5923 800
03/20/2019 25.6 25.6 25.6 25.6 529
03/19/2019 25.5444 25.5444 25.5444 25.5444 547
03/18/2019 25.48 25.6 25.48 25.5341 726
03/15/2019 25.25 25.35 25.25 25.35 702
03/14/2019 25.48 25.48 25.04 25.04 675
03/13/2019 25.01 25.6 25 25.4749 2,950
03/12/2019 25.199 25.24 25.122 25.16 1,290
03/11/2019 25.22 25.22 25.18 25.18 2,850
03/08/2019 25.3028 25.4 25.3028 25.4 2,518
03/07/2019 25.4 25.4 25.4 25.4 100
03/06/2019 25.3051 25.4305 25.3051 25.4305 1,300
03/05/2019 25.48 25.48 25.48 25.48 00
03/04/2019 25.48 25.48 25.48 25.48 00
03/01/2019 24.94 25.48 24.94 25.48 1,900
02/28/2019 25.1003 25.1003 25.1003 25.1003 00
02/27/2019 25.1003 25.1003 25.1003 25.1003 00
02/26/2019 25.1003 25.1003 25.1003 25.1003 00
02/25/2019 25.4 25.4 25.04 25.1003 2,972
02/22/2019 25.4 25.4 25.4 25.4 00
02/21/2019 25.4 25.4 25.4 25.4 758
02/20/2019 25.5 25.5 25.45 25.45 550
02/19/2019 25.4 25.5 25.4 25.5 349
02/15/2019 25.522 25.522 25.51 25.51 329
02/14/2019 25.4001 25.6 25.4 25.6 700
02/13/2019 25.4743 25.4743 25.3536 25.3536 1,447
02/12/2019 25.2772 25.292 25.2772 25.292 1,390
02/11/2019 25.6 25.6 25.5999 25.5999 788
02/08/2019 25.4002 25.4002 25.4002 25.4002 606
02/07/2019 25.15 25.3232 25.15 25.3 337
02/06/2019 25.18 25.18 25.15 25.15 625
02/05/2019 25.2934 25.2934 25.2934 25.2934 00
02/04/2019 25.2934 25.2934 25.2934 25.2934 200
02/01/2019 25.17 25.17 25.17 25.17 00
01/31/2019 25.16 25.6 25.13 25.17 2,736
01/30/2019 25.56 25.6145 25.5001 25.56 730
01/29/2019 25.4551 25.4551 25.4551 25.4551 00
01/28/2019 25.4551 25.4551 25.4551 25.4551 645
01/25/2019 24.8947 25.13 24.8947 25.13 859
01/24/2019 25.125 25.125 25.125 25.125 217
01/23/2019 24.82 24.82 24.82 24.82 00
01/22/2019 25.61 25.61 24.8135 24.82 590
01/18/2019 25.6 25.6 25.25 25.5 1,434
01/17/2019 25.68 25.68 25.2614 25.6 2,162
01/16/2019 25.0496 25.0496 25.0496 25.0496 100
01/15/2019 24.7985 25.45 24.7985 25.45 3,315
01/14/2019 24.8 25.135 24.735 25.135 2,790
01/11/2019 24.41 24.79 24.2159 24.79 3,080
01/10/2019 24.31 24.7455 24.31 24.5 4,830
01/09/2019 24.78 24.8 24.78 24.8 500
01/08/2019 24.8 24.8 24.56 24.5694 300
01/07/2019 24.8 24.8 24.57 24.67 1,112
01/04/2019 24.81 24.81 24.81 24.81 203
01/03/2019 24.62 24.62 24.61 24.61 362
01/02/2019 24.61 24.61 24.6 24.61 600
12/31/2018 24.97 24.97 24.97 24.97 00
12/28/2018 24.89 25 24.89 24.97 1,244
12/27/2018 24.56 25.0659 24.55 24.91 4,881
12/26/2018 24.73 25.6899 24.51 25.6899 1,518
*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?

Smart Portfolio