Quantcast

Federal Agricultural Mortgage Corporation Common Stock Historical Stock Prices

AGM 
$57.21
*  
2.17
3.65%
Get AGM Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading AGM 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
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 13-SEP-2018 TO 13-DEC-2018

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 58.40 59.41 56.43 57.21 32,346
12/13/2018 59.06 59.41 56.43 57.21 31,782
12/12/2018 60.23 60.33 58.73 59.38 58,281
12/11/2018 61.63 61.7553 58.34 59.29 39,397
12/10/2018 60.77 61.5499 59.5 60.79 45,495
12/07/2018 63.22 63.22 59.71 60.57 24,838
12/06/2018 61.34 63.61 60.8 63.27 38,361
12/04/2018 66.35 66.52 61.8 61.83 47,772
12/03/2018 67 67.024 64.605 66.35 38,478
11/30/2018 66.12 67.0965 65.2399 66.06 58,192
11/29/2018 66.93 67.59 65.76 66.03 20,839
11/28/2018 65.17 68.84 63.4 67.52 43,164
11/27/2018 67.33 68.09 64.51 65.01 21,663
11/26/2018 66.96 68.1459 66.28 67.69 17,349
11/23/2018 65.11 66.92 65.11 66.41 9,367
11/21/2018 65.49 66.82 64.55 65.02 27,286
11/20/2018 66.49 67 65 65.01 18,361
11/19/2018 67.75 68.65 66.1 67.02 46,551
11/16/2018 67.06 68.57 66.748 67.75 21,565
11/15/2018 67.72 68.31 66.49 67.21 20,549
11/14/2018 72 72.81 67.25 67.81 51,517
11/13/2018 71.08 72.55 71.08 71.93 18,014
11/12/2018 72.45 72.93 70.8 70.8 20,963
11/09/2018 74.98 75.48 72.1 72.52 31,466
11/08/2018 73.64 75.86 72 75.16 33,922
11/07/2018 72.67 72.67 70.13 72.13 27,813
11/06/2018 71.89 72.76 71.68 72.67 9,522
11/05/2018 71.98 73.44 71.1913 72 16,067
11/02/2018 73.02 73.66 71.0827 71.8 30,580
11/01/2018 70.26 74.19 69.15 72.67 44,120
10/31/2018 69.38 70 68.31 69.84 46,473
10/30/2018 67.18 68.955 65.89 68.76 25,332
10/29/2018 68.3 69 66.8 67.08 31,404
10/26/2018 66.95 68.71 65.71 67.72 37,106
10/25/2018 66.35 68.01 65.52 67.9 22,419
10/24/2018 67.58 68.76 66.02 66.02 56,296
10/23/2018 66.12 68.15 65.64 67.73 34,914
10/22/2018 66.55 67.3877 64.69 66.97 53,741
10/19/2018 69.12 70.22 66.0465 66.53 50,687
10/18/2018 71.17 71.17 69.1 69.64 32,164
10/17/2018 71.26 71.9447 69.28 71.25 26,328
10/16/2018 70.4 71.77 69.85 71.39 30,951
10/15/2018 68.81 70.67 68.81 69.89 38,701
10/12/2018 71.05 71.05 67.49 68.99 36,976
10/11/2018 70.61 71.91 70.03 70.03 28,870
10/10/2018 71.07 72.5 70.72 70.73 42,815
10/09/2018 72.15 72.45 71.07 71.07 33,628
10/08/2018 70.54 72.55 70.5 72.17 19,481
10/05/2018 70.77 72.127 70.1 70.74 40,709
10/04/2018 71.66 71.66 69.67 70.78 31,439
10/03/2018 70.49 72.08 69.98 71.74 31,949
10/02/2018 69.21 70.8 69.0924 70.43 51,086
10/01/2018 72.24 73.04 68.665 69.3 47,853
09/28/2018 73.72 74.37 72.08 72.18 76,229
09/27/2018 73.94 75.16 73.345 73.82 25,584
09/26/2018 75.96 76.2391 73.36 73.9 39,070
09/25/2018 77.28 77.47 75.76 75.82 30,417
09/24/2018 79.72 79.72 76.36 77.05 29,166
09/21/2018 78.58 80.5 78.58 80.32 97,438
09/20/2018 77.85 79.37 77.45 78.56 29,093
09/19/2018 77.27 78.495 76.46 77.93 25,274
09/18/2018 78.4 79.31 77.08 77.1 46,285
09/17/2018 78.6 78.75 77.66 78.23 24,592
09/14/2018 78.55 80.0323 77.58 78.72 28,130
09/13/2018 78.93 78.94 78.1805 78.5 22,796
*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