Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 5:02AM ET - U.S. Markets open in 4 hours and 28 minutes. Dow Up 0.29% Nasdaq  0.00%
Federal Agricultural Mortgage Corp. (AGM)On Nov 25: 6.75   0.00 (0.00%)  
MORE ON AGM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-096.736.776.566.7589,6006.75
24-Nov-096.816.846.606.63138,5006.63
23-Nov-096.967.256.806.89177,5006.89
20-Nov-096.977.016.706.81144,2006.81
19-Nov-097.117.226.956.9688,1006.96
18-Nov-097.117.286.857.16157,1007.16
17-Nov-097.077.377.077.1192,0007.11
16-Nov-097.187.327.107.14156,4007.14
13-Nov-097.197.277.077.11126,5007.11
12-Nov-097.557.727.057.21230,9007.21
11-Nov-097.697.897.537.66219,9007.66
10-Nov-099.169.167.497.53900,0007.53
9-Nov-099.329.639.289.30312,6009.30
6-Nov-098.729.318.619.30261,6009.30
5-Nov-098.758.848.568.77158,9008.77
4-Nov-098.648.888.468.53176,2008.53
3-Nov-097.838.647.508.49205,6008.49
2-Nov-098.138.257.577.80109,2007.80
30-Oct-098.178.247.708.03215,1008.03
29-Oct-097.868.367.868.3099,4008.30
28-Oct-098.308.457.707.88213,0007.88
27-Oct-098.488.688.268.3190,9008.31
26-Oct-098.118.628.118.46211,1008.46
23-Oct-098.628.628.058.2584,6008.25
22-Oct-098.428.538.138.53108,5008.53
21-Oct-098.458.658.358.4297,3008.42
20-Oct-098.748.748.358.4796,8008.47
19-Oct-098.508.728.488.67173,4008.67
16-Oct-098.488.798.358.47143,1008.47
15-Oct-098.108.708.058.63187,9008.63
14-Oct-098.258.378.098.20123,7008.20
13-Oct-098.098.117.938.1152,8008.11
12-Oct-098.108.318.058.11102,8008.11
9-Oct-097.998.037.748.03120,5008.03
8-Oct-097.808.187.717.95173,6007.95
7-Oct-097.217.857.177.78193,3007.78
6-Oct-097.447.537.197.28132,3007.28
5-Oct-097.107.357.097.33103,2007.33
2-Oct-097.067.226.717.03168,8007.03
1-Oct-097.447.457.097.11190,5007.11
30-Sep-097.557.657.277.50135,2007.50
29-Sep-097.758.097.517.60108,6007.60
28-Sep-097.477.727.307.66173,6007.66
25-Sep-097.747.767.137.29310,5007.29
24-Sep-098.428.427.667.83294,0007.83
23-Sep-098.608.648.278.31134,4008.31
22-Sep-098.458.648.178.61148,4008.61
21-Sep-098.478.498.348.4086,0008.40
18-Sep-098.548.658.268.56368,0008.56
17-Sep-098.688.808.308.45139,9008.45
16-Sep-098.568.858.508.50210,0008.50
15-Sep-098.478.658.408.54138,3008.54
14-Sep-098.578.608.418.53114,6008.53
11-Sep-098.398.588.288.53145,1008.53
11-Sep-09 $ 0.05 Dividend
10-Sep-098.628.628.348.49107,5008.44
9-Sep-098.448.548.158.49111,7008.44
8-Sep-098.798.798.268.48149,0008.43
4-Sep-098.288.478.068.47164,9008.42
3-Sep-097.768.197.718.19182,9008.14
2-Sep-097.847.887.607.68162,6007.63
1-Sep-098.348.507.837.94349,9007.89
31-Aug-098.478.558.108.35167,8008.30
28-Aug-098.958.988.348.54232,4008.49
27-Aug-098.838.958.498.77278,9008.72
26-Aug-099.009.008.658.92232,6008.87
25-Aug-098.809.178.808.96399,4008.91
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions