Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Agricultural Mortgage Corp (NY: AGM )

169.34 -2.63 (-1.53%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 14, 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 (%)
Jun 13, 2024 171.77 172.51 169.94 171.97 35,512 -1.11(-0.64%)
Jun 12, 2024 173.87 176.93 172.83 173.08 42,005 +3.87(+2.29%)
Jun 11, 2024 169.47 169.95 167.87 169.21 33,753 -0.95(-0.56%)
Jun 10, 2024 171.27 171.62 168.75 170.16 50,140 -2.56(-1.48%)
Jun 07, 2024 171.91 172.82 170.53 172.72 42,910 -0.37(-0.21%)
Jun 06, 2024 174.94 174.94 172.14 173.09 37,323 -1.32(-0.76%)
Jun 05, 2024 173.49 174.52 170.52 174.41 35,915 +2.11(+1.23%)
Jun 04, 2024 172.39 173.82 171.42 172.30 32,448 -1.65(-0.95%)
Jun 03, 2024 173.59 174.70 172.52 173.94 36,518 +0.69(+0.40%)
May 31, 2024 174.73 174.73 171.85 173.26 63,475 -0.93(-0.54%)
May 30, 2024 171.66 174.30 171.37 174.19 58,946 +3.65(+2.14%)
May 29, 2024 170.56 172.16 170.02 170.54 39,510 -1.79(-1.04%)
May 28, 2024 175.66 175.66 171.44 172.34 40,515 -2.00(-1.15%)
May 24, 2024 174.37 174.85 173.44 174.34 27,573 +1.08(+0.62%)
May 23, 2024 174.74 174.74 171.47 173.26 43,475 -1.50(-0.86%)
May 22, 2024 177.88 178.54 174.67 174.76 37,059 -4.02(-2.25%)
May 21, 2024 177.56 179.08 176.74 178.78 37,120 +0.57(+0.32%)
May 20, 2024 180.38 180.53 177.82 178.21 44,793 -2.16(-1.20%)
May 17, 2024 180.85 181.02 179.84 180.37 27,920 +0.44(+0.24%)
May 16, 2024 181.36 181.36 178.63 179.94 30,482 -1.00(-0.55%)
May 15, 2024 180.77 181.50 179.31 180.94 46,646 +1.56(+0.87%)
May 14, 2024 177.59 179.44 176.35 179.38 44,892 +4.31(+2.46%)
May 13, 2024 179.74 179.74 174.92 175.07 37,851 -2.98(-1.67%)
May 10, 2024 176.67 178.94 176.67 178.05 35,168 +1.22(+0.69%)
May 09, 2024 177.64 178.82 175.25 176.83 38,474 -0.73(-0.41%)
May 08, 2024 169.85 177.94 169.85 177.56 89,747 +5.71(+3.32%)
May 07, 2024 183.13 184.14 171.84 171.85 99,729 -11.89(-6.47%)
May 06, 2024 184.93 189.85 183.51 183.74 71,907 -8.91(-4.62%)
May 03, 2024 193.43 195.24 191.82 192.65 33,763 +0.86(+0.45%)
May 02, 2024 190.29 192.54 189.37 191.79 30,239 +3.44(+1.83%)
May 01, 2024 186.28 191.04 183.86 188.35 43,009 +3.72(+2.01%)
Apr 30, 2024 188.17 188.17 184.50 184.63 39,941 -3.44(-1.83%)
Apr 29, 2024 189.06 191.45 188.07 188.07 48,502 -1.42(-0.75%)
Apr 26, 2024 188.56 191.20 186.28 189.49 32,541 +1.92(+1.03%)
Apr 25, 2024 186.89 188.02 185.00 187.56 35,297 -1.23(-0.65%)
Apr 24, 2024 188.08 189.37 185.29 188.79 33,868 -0.58(-0.31%)
Apr 23, 2024 187.35 190.03 187.19 189.38 43,854 +4.64(+2.51%)
Apr 22, 2024 182.49 185.62 182.35 184.74 43,192 +2.97(+1.63%)
Apr 19, 2024 178.57 182.38 178.57 181.77 32,879 +2.87(+1.60%)
Apr 18, 2024 178.39 179.97 177.98 178.90 38,577 +0.45(+0.25%)
Apr 17, 2024 178.28 179.42 177.22 178.46 44,313 +2.58(+1.47%)
Apr 16, 2024 177.33 177.85 175.41 175.88 41,898 -1.98(-1.12%)
Apr 15, 2024 180.44 182.51 177.61 177.86 42,366 -2.58(-1.43%)
Apr 12, 2024 181.49 183.01 179.30 180.44 35,713 -3.43(-1.87%)
Apr 11, 2024 182.12 184.04 180.86 183.87 41,601 +0.89(+0.49%)
Apr 10, 2024 184.88 185.75 180.63 182.98 53,795 -6.04(-3.20%)
Apr 09, 2024 187.94 191.75 186.77 189.02 48,878 +1.37(+0.73%)
Apr 08, 2024 186.89 187.83 185.39 187.65 32,928 +2.41(+1.30%)
Apr 05, 2024 182.51 185.62 182.44 185.24 45,186 +2.62(+1.43%)
Apr 04, 2024 187.31 188.48 180.99 182.62 53,695 -2.79(-1.50%)
Apr 03, 2024 185.37 188.20 185.13 185.41 40,918 -1.36(-0.73%)
Apr 02, 2024 187.98 187.98 185.89 186.77 49,299 -2.95(-1.55%)
Apr 01, 2024 195.29 195.42 189.35 189.72 49,142 -5.57(-2.85%)
Mar 28, 2024 193.67 195.30 191.69 195.29 84,029 +1.75(+0.90%)
Mar 27, 2024 190.11 193.94 189.19 193.54 47,718 +5.08(+2.69%)
Mar 26, 2024 189.92 189.92 186.56 188.47 44,956 -0.03(-0.02%)
Mar 25, 2024 188.56 190.42 188.06 188.50 46,967 +0.45(+0.24%)
Mar 22, 2024 191.72 191.72 187.17 188.05 36,146 -2.43(-1.28%)
Mar 21, 2024 190.34 192.33 189.15 190.48 72,377 +0.14(+0.07%)
Mar 20, 2024 184.17 191.11 184.00 190.34 47,489 +5.41(+2.92%)
Mar 19, 2024 181.34 186.03 181.34 184.93 38,610 +1.54(+0.84%)
Mar 18, 2024 186.25 187.13 182.55 183.40 75,787 -3.33(-1.78%)
Mar 15, 2024 182.67 188.18 182.67 186.73 335,354 +3.28(+1.79%)
Mar 14, 2024 191.03 191.03 182.51 183.45 78,766 -7.55(-3.95%)
Mar 13, 2024 188.14 192.13 187.82 191.00 80,962 +2.65(+1.41%)
Mar 12, 2024 185.05 188.36 184.01 188.35 78,768 +2.94(+1.58%)
Mar 11, 2024 182.34 186.65 182.34 185.41 56,506 +3.07(+1.68%)
Mar 08, 2024 180.93 183.00 180.46 182.34 63,571 +2.68(+1.49%)
Mar 07, 2024 180.23 181.99 178.87 179.66 99,094 +0.80(+0.45%)
Mar 06, 2024 189.09 191.48 178.44 178.86 245,829 -16.65(-8.52%)
Mar 05, 2024 190.01 196.36 190.01 195.51 93,314 +3.76(+1.96%)
Mar 04, 2024 179.91 194.96 179.75 191.75 168,289 +13.36(+7.49%)
Mar 01, 2024 175.38 179.46 174.06 178.39 87,283 +2.24(+1.27%)
Feb 29, 2024 175.30 176.68 173.17 176.15 103,995 +3.15(+1.82%)
Feb 28, 2024 176.68 177.80 172.99 172.99 76,702 -4.91(-2.76%)
Feb 27, 2024 177.46 178.52 175.32 177.91 79,628 +3.26(+1.87%)
Feb 26, 2024 176.58 179.02 172.58 174.65 126,901 -3.16(-1.78%)
Feb 23, 2024 188.08 189.07 175.69 177.81 160,973 -5.97(-3.25%)
Feb 22, 2024 182.17 184.82 182.17 183.78 71,469 +1.55(+0.85%)
Feb 21, 2024 181.77 182.73 180.32 182.23 79,177 +0.39(+0.22%)
Feb 20, 2024 180.10 182.11 180.10 181.84 49,510 -0.34(-0.19%)
Feb 16, 2024 183.38 184.78 181.90 182.18 81,912 -3.20(-1.73%)
Feb 15, 2024 182.46 186.39 182.08 185.38 87,435 +4.37(+2.42%)
Feb 14, 2024 179.82 181.36 177.67 181.01 84,466 +2.89(+1.62%)
Feb 13, 2024 179.31 181.63 175.29 178.12 102,510 -6.37(-3.45%)
Feb 12, 2024 181.75 185.95 181.49 184.50 57,127 +3.30(+1.82%)
Feb 09, 2024 179.52 182.64 178.95 181.20 62,005 +2.38(+1.33%)
Feb 08, 2024 179.17 180.54 178.32 178.81 65,293 -0.97(-0.54%)
Feb 07, 2024 182.18 182.48 178.61 179.79 43,403 -3.50(-1.91%)
Feb 06, 2024 184.06 186.15 182.91 183.28 49,760 -1.35(-0.73%)
Feb 05, 2024 183.08 185.50 181.91 184.63 47,486 -0.79(-0.42%)
Feb 02, 2024 183.84 188.07 183.84 185.42 41,942 -0.36(-0.19%)
Feb 01, 2024 183.63 186.07 179.84 185.78 93,310 +2.32(+1.27%)
Jan 31, 2024 190.06 190.06 183.16 183.45 52,301 -6.57(-3.46%)
Jan 30, 2024 187.80 190.08 187.30 190.02 25,516 +1.22(+0.65%)
Jan 29, 2024 186.40 189.10 185.11 188.80 48,126 +2.51(+1.35%)
Jan 26, 2024 185.05 186.32 184.99 186.29 30,395 +2.02(+1.10%)
Jan 25, 2024 183.73 184.56 180.92 184.27 42,071 +3.14(+1.73%)
Jan 24, 2024 184.74 185.41 181.12 181.13 37,585 -2.54(-1.38%)
Jan 23, 2024 186.73 186.73 182.84 183.67 49,722 -1.91(-1.03%)
Jan 22, 2024 184.46 186.65 184.46 185.58 47,734 +2.78(+1.52%)
Jan 19, 2024 181.44 183.41 179.72 182.80 48,150 +2.52(+1.40%)
Jan 18, 2024 178.24 180.37 176.58 180.28 56,763 +2.50(+1.41%)
Jan 17, 2024 174.54 177.92 174.54 177.78 34,481 +0.99(+0.56%)
Jan 16, 2024 174.02 176.91 173.78 176.79 46,233 +0.99(+0.57%)
Jan 12, 2024 180.20 180.20 175.12 175.80 52,643 -1.56(-0.88%)
Jan 11, 2024 179.96 180.68 174.82 177.36 46,647 -2.86(-1.58%)
Jan 10, 2024 179.47 181.34 178.44 180.21 57,470 +0.01(+0.01%)
Jan 09, 2024 180.33 181.25 179.08 180.20 38,372 -2.16(-1.18%)
Jan 08, 2024 184.00 184.56 181.79 182.36 46,428 -1.67(-0.91%)
Jan 05, 2024 181.07 186.62 181.07 184.03 66,089 +2.44(+1.34%)
Jan 04, 2024 181.38 183.38 180.78 181.59 58,158 +1.00(+0.56%)
Jan 03, 2024 183.93 184.11 180.51 180.59 51,004 -3.55(-1.93%)
Jan 02, 2024 186.23 187.47 183.29 184.14 61,577 -4.17(-2.21%)
Dec 29, 2023 190.70 190.70 188.23 188.31 43,019 -1.47(-0.77%)
Dec 28, 2023 190.29 191.78 189.69 189.77 29,971 -2.18(-1.13%)
Dec 27, 2023 189.07 195.15 187.79 191.95 75,543 +4.19(+2.23%)
Dec 26, 2023 186.44 189.50 185.66 187.75 55,410 +2.35(+1.27%)
Dec 22, 2023 186.74 187.07 184.61 185.40 39,996 -0.15(-0.08%)
Dec 21, 2023 182.30 185.56 181.79 185.55 50,703 +4.53(+2.50%)
Dec 20, 2023 181.14 185.99 180.66 181.02 90,397 -1.20(-0.66%)
Dec 19, 2023 179.38 182.49 178.54 182.22 59,190 +4.04(+2.27%)
Dec 18, 2023 176.44 178.56 175.40 178.18 60,344 +1.96(+1.11%)
Dec 15, 2023 179.57 179.57 175.92 176.22 111,406 -3.26(-1.82%)
Dec 14, 2023 177.03 180.98 174.72 179.48 82,108 +5.61(+3.23%)
Dec 13, 2023 168.77 174.32 167.54 173.87 84,222 +6.26(+3.74%)
Dec 12, 2023 167.35 168.55 165.11 167.61 49,964 +0.40(+0.24%)
Dec 11, 2023 167.35 168.23 166.78 167.21 86,075 -1.24(-0.74%)
Dec 08, 2023 168.08 172.01 167.17 168.45 59,988 -0.44(-0.26%)
Dec 07, 2023 164.49 168.91 161.97 168.89 69,072 +5.57(+3.41%)
Dec 06, 2023 167.15 170.15 163.10 163.32 47,609 -3.00(-1.81%)
Dec 05, 2023 166.53 167.89 164.74 166.32 48,597 -1.22(-0.73%)
Dec 04, 2023 165.26 167.92 163.87 167.55 47,044 +2.45(+1.48%)
Dec 01, 2023 162.36 166.17 161.54 165.10 43,714 +2.80(+1.72%)
Nov 30, 2023 161.25 164.84 161.25 162.30 54,447 +1.57(+0.98%)
Nov 29, 2023 160.47 163.34 159.52 160.73 34,437 +2.09(+1.32%)
Nov 28, 2023 160.26 160.51 158.27 158.63 31,553 -1.63(-1.02%)
Nov 27, 2023 162.06 162.16 159.55 160.27 39,959 -1.42(-0.88%)
Nov 24, 2023 161.81 162.49 161.49 161.69 12,875 +0.33(+0.21%)
Nov 22, 2023 162.04 162.40 160.27 161.35 27,754 +1.09(+0.68%)
Nov 21, 2023 163.07 163.47 160.27 160.27 27,569 -3.49(-2.13%)
Nov 20, 2023 160.02 164.70 159.95 163.76 50,053 +3.33(+2.07%)
Nov 17, 2023 161.03 162.18 160.15 160.43 43,939 +0.87(+0.55%)
Nov 16, 2023 163.78 163.78 158.85 159.56 47,211 -4.22(-2.58%)
Nov 15, 2023 161.69 165.81 161.69 163.78 66,786 +1.54(+0.95%)
Nov 14, 2023 158.57 162.42 157.51 162.24 43,711 +7.83(+5.07%)
Nov 13, 2023 153.59 155.08 153.40 154.41 26,628 -0.35(-0.23%)
Nov 10, 2023 153.42 155.50 152.64 154.77 30,660 +2.97(+1.95%)
Nov 09, 2023 157.10 157.10 151.80 151.80 25,996 -3.77(-2.42%)
Nov 08, 2023 154.99 156.43 153.77 155.57 31,156 +2.25(+1.47%)
Nov 07, 2023 156.12 157.61 153.16 153.32 59,603 -4.22(-2.68%)
Nov 06, 2023 159.00 159.00 156.37 157.54 60,594 -1.82(-1.14%)
Nov 03, 2023 156.85 160.93 156.85 159.36 64,280 +4.22(+2.72%)
Nov 02, 2023 151.98 155.36 151.98 155.14 50,449 +5.74(+3.84%)
Nov 01, 2023 146.50 149.62 146.09 149.39 45,347 +4.00(+2.75%)
Oct 31, 2023 143.93 146.16 143.55 145.39 24,712 +0.63(+0.43%)
Oct 30, 2023 143.51 145.48 142.78 144.76 27,676 +2.92(+2.06%)
Oct 27, 2023 141.97 142.88 140.65 141.85 40,618 -0.81(-0.57%)
Oct 26, 2023 140.83 143.86 139.87 142.66 42,367 +2.63(+1.88%)
Oct 25, 2023 139.88 141.82 139.28 140.03 46,077 -1.32(-0.93%)
Oct 24, 2023 141.60 142.00 139.30 141.35 35,197 +1.16(+0.82%)
Oct 23, 2023 137.45 141.28 137.44 140.19 57,729 +1.37(+0.99%)
Oct 20, 2023 141.36 141.36 138.63 138.82 47,623 -1.44(-1.03%)
Oct 19, 2023 143.61 144.09 140.12 140.26 43,790 -2.73(-1.91%)
Oct 18, 2023 146.06 146.06 142.83 142.99 31,940 -4.11(-2.79%)
Oct 17, 2023 144.55 148.88 144.55 147.10 32,883 +2.13(+1.47%)
Oct 16, 2023 144.03 147.46 143.12 144.97 34,753 +2.14(+1.50%)
Oct 13, 2023 146.42 146.42 142.74 142.83 36,870 -3.43(-2.34%)
Oct 12, 2023 147.14 147.14 145.68 146.25 36,793 -0.87(-0.59%)
Oct 11, 2023 147.90 149.84 146.09 147.12 39,332 -1.05(-0.71%)
Oct 10, 2023 148.41 150.44 148.13 148.17 48,402 -0.24(-0.16%)
Oct 09, 2023 147.34 148.91 146.56 148.41 28,551 +0.94(+0.64%)
Oct 06, 2023 145.95 149.18 145.66 147.47 39,123 +0.31(+0.21%)
Oct 05, 2023 146.70 147.99 145.31 147.15 50,269 +0.07(+0.05%)
Oct 04, 2023 145.44 147.49 145.38 147.08 40,026 +0.58(+0.39%)
Oct 03, 2023 148.16 148.71 144.75 146.51 42,155 -1.68(-1.14%)
Oct 02, 2023 150.78 151.10 147.50 148.19 53,454 -2.82(-1.87%)
Sep 29, 2023 155.02 155.88 150.58 151.01 53,293 -3.55(-2.30%)
Sep 28, 2023 154.02 154.67 152.72 154.56 104,693 +1.69(+1.11%)
Sep 27, 2023 153.40 154.48 151.86 152.87 25,259 +0.29(+0.19%)
Sep 26, 2023 154.07 154.50 152.15 152.57 27,930 -1.60(-1.04%)
Sep 25, 2023 154.24 155.39 152.75 154.18 38,137 -0.22(-0.14%)
Sep 22, 2023 153.82 155.34 153.80 154.40 36,077 +0.41(+0.27%)
Sep 21, 2023 159.62 159.62 153.81 153.98 39,314 -6.08(-3.80%)
Sep 20, 2023 159.35 161.69 159.35 160.06 43,791 +1.20(+0.76%)
Sep 19, 2023 160.58 160.58 158.46 158.86 39,982 -1.95(-1.21%)
Sep 18, 2023 162.86 163.86 160.50 160.81 36,380 -1.32(-0.81%)
Sep 15, 2023 161.31 162.51 159.68 162.13 117,549 +0.07(+0.04%)
Sep 14, 2023 163.53 163.53 161.20 162.06 35,543 +0.27(+0.17%)
Sep 13, 2023 163.03 163.03 159.68 161.78 45,347 -0.95(-0.58%)
Sep 12, 2023 162.64 164.11 161.82 162.74 31,532 -0.29(-0.18%)
Sep 11, 2023 163.80 164.46 162.15 163.03 41,165 -0.21(-0.13%)
Sep 08, 2023 161.41 163.31 160.87 163.24 37,635 +2.31(+1.44%)
Sep 07, 2023 160.71 161.35 159.46 160.93 71,770 +0.07(+0.04%)
Sep 06, 2023 164.03 165.51 160.41 160.86 57,938 -0.58(-0.36%)
Sep 05, 2023 164.67 165.02 161.36 161.44 43,243 -4.24(-2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.