Dark

AGM/PD
Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock, Series D
stock NYSE Preferred Stock

At Close

Jul 27, 2026

21.38USD-0.140%(-0.03)7,154

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.41)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

21.28USD0.000%(+21.28)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	21.3200	21.3300	21.2800	21.2800	-0.468%	7,155	0.000%
2026-07-27	21.2800	21.4750	21.2800	21.3800	-0.140%	3,093	-0.468%
2026-07-24	21.4700	21.6000	21.4100	21.4100	-0.925%	1,442	-0.607%
2026-07-23	21.5000	21.6099	21.2800	21.6099	+0.231%	4,953	-1.527%
2026-07-22	21.4700	21.6600	21.4700	21.5600	-0.185%	3,280	-1.299%
2026-07-21	21.4500	21.7300	21.3550	21.6000	+1.045%	9,531	-1.481%
2026-07-20	21.1700	21.4400	21.1700	21.3767	+0.596%	18,210	-0.452%
2026-07-17	21.1950	21.4800	21.1300	21.2500	-0.840%	6,497	+0.141%
2026-07-16	21.4500	21.4500	21.1700	21.4300	+0.187%	9,207	-0.700%
2026-07-15	21.2200	21.3950	21.2000	21.3900	+0.754%	4,659	-0.514%
2026-07-14	21.2300	21.2300	21.2300	21.2300	+0.688%	226	+0.236%
2026-07-13	21.0100	21.2700	21.0100	21.0850	-0.213%	4,935	+0.925%
2026-07-10	20.9700	21.2900	20.9700	21.1300	+0.380%	1,619	+0.710%
2026-07-09	21.0800	21.0800	21.0250	21.0500	-0.614%	1,282	+1.093%
2026-07-08	20.7300	21.3000	20.7300	21.1800	+1.729%	7,807	+0.472%
2026-07-07	21.3100	21.3100	20.8200	20.8200	-1.374%	1,839	+2.209%
2026-07-06	21.0000	21.1100	20.7500	21.1100	+0.524%	6,215	+0.805%
2026-07-02	21.1100	21.1100	21.0000	21.0000	-0.521%	7,024	+1.333%
2026-07-01	21.0200	21.3000	20.5600	21.1100	+0.095%	13,418	+0.805%
2026-06-30	21.3000	21.3600	20.9301	21.0900	+0.500%	17,897	+0.901%
2026-06-29	21.2000	21.3700	20.9850	20.9850	+0.455%	5,138	+1.406%
2026-06-26	20.8500	20.9700	20.8100	20.8900	-0.239%	1,360	+1.867%
2026-06-25	21.0800	21.1500	20.9200	20.9400	-1.040%	2,146	+1.624%
2026-06-24	21.3599	21.3599	21.1600	21.1600	-0.982%	3,149	+0.567%
2026-06-23	21.1300	21.3699	21.0750	21.3699	+0.046%	17,946	-0.421%
2026-06-22	21.0100	21.3600	20.7800	21.3600	+0.612%	8,295	-0.375%
2026-06-18	20.9700	21.2499	20.8414	21.2300	+1.095%	4,073	+0.236%
2026-06-17	20.8600	21.0400	20.8600	21.0000	+0.287%	2,390	+1.333%
2026-06-16	20.9000	21.0000	20.8600	20.9400	+0.096%	11,747	+1.624%
2026-06-15	20.9800	20.9800	20.7700	20.9200	+0.240%	8,460	+1.721%
2026-06-12	20.5000	20.8799	20.5000	20.8700	+1.360%	8,000	+1.965%
2026-06-11	20.6800	20.8800	20.5401	20.5900	-0.675%	11,919	+3.351%
2026-06-10	20.8200	20.8800	20.7100	20.7300	-0.313%	10,369	+2.653%
2026-06-09	20.6200	20.8000	20.6100	20.7950	+0.459%	3,011	+2.332%
2026-06-08	20.4600	20.8300	20.4600	20.7000	+0.976%	16,815	+2.802%
2026-06-05	20.5600	20.7100	20.5000	20.5000	-0.292%	5,605	+3.805%
2026-06-04	20.5000	20.6000	20.5000	20.5600	-0.580%	1,230	+3.502%
2026-06-03	20.5900	20.6799	20.5800	20.6799	+0.096%	3,069	+2.902%
2026-06-02	20.5500	20.6600	20.5500	20.6600	+0.486%	12,627	+3.001%
2026-06-01	20.5100	20.6200	20.5100	20.5600	+0.440%	4,739	+3.502%
2026-05-29	20.6800	20.6800	20.4700	20.4700	-0.872%	13,118	+3.957%
2026-05-28	20.6500	20.6650	20.5600	20.6500	+0.048%	2,744	+3.051%
2026-05-27	20.5400	20.6600	20.5000	20.6400	+0.243%	6,924	+3.101%
2026-05-26	20.5100	20.6000	20.5100	20.5899	+0.152%	4,386	+3.352%
2026-05-22	20.5000	20.5999	20.5000	20.5586	+0.384%	6,556	+3.509%
2026-05-21	20.4800	20.5999	20.4800	20.4800	0.000%	1,326	+3.906%
2026-05-20	20.6000	20.6000	20.4700	20.4800	-0.341%	5,981	+3.906%
2026-05-19	20.6700	20.6700	20.5500	20.5500	-0.677%	4,911	+3.552%
2026-05-18	20.6000	20.6900	20.4700	20.6900	+0.779%	8,174	+2.852%
2026-05-15	20.6000	20.6000	20.5100	20.5300	-0.447%	5,647	+3.653%
2026-05-14	20.6000	20.6500	20.6000	20.6221	+0.107%	21,378	+3.190%
2026-05-13	20.4500	20.6200	20.4100	20.6001	+0.293%	14,611	+3.300%
2026-05-12	20.5500	20.6000	20.5400	20.5400	-0.146%	1,898	+3.603%
2026-05-11	20.6300	20.6500	20.5600	20.5700	-0.484%	10,758	+3.452%
2026-05-08	20.5800	20.6700	20.5800	20.6700	-0.048%	4,443	+2.951%
2026-05-07	20.5600	20.6800	20.5600	20.6800	+0.584%	1,635	+2.901%
2026-05-06	20.6000	20.6000	20.5300	20.5600	+0.293%	5,908	+3.502%
2026-05-05	20.7200	20.8400	20.5000	20.5000	-0.534%	7,315	+3.805%
2026-05-04	20.6500	20.7200	20.5700	20.6100	-0.314%	9,272	+3.251%
2026-05-01	20.7000	20.7400	20.6302	20.6750	+0.267%	3,786	+2.926%
2026-04-30	20.7400	20.7400	20.5300	20.6200	+0.097%	6,282	+3.201%
2026-04-29	20.6100	20.7450	20.6000	20.6000	-0.024%	3,369	+3.301%
2026-04-28	20.6500	20.7399	20.6050	20.6050	-0.699%	3,468	+3.276%
2026-04-27	20.7000	20.7850	20.7000	20.7501	+0.000%	3,085	+2.554%
2026-04-24	20.6400	20.8500	20.6400	20.7500	+0.290%	4,201	+2.554%
2026-04-23	20.6700	20.8000	20.6500	20.6900	-0.433%	5,475	+2.852%
2026-04-22	20.6700	20.7888	20.5100	20.7800	+0.096%	19,526	+2.406%
2026-04-21	20.7600	20.8270	20.6600	20.7600	-0.096%	4,644	+2.505%
2026-04-20	20.7600	20.8800	20.7500	20.7800	-0.264%	4,660	+2.406%
2026-04-17	20.8600	20.8600	20.7450	20.8350	+0.410%	2,128	+2.136%
2026-04-16	20.9000	20.9000	20.7500	20.7500	-0.638%	1,477	+2.554%
2026-04-15	20.7500	20.8900	20.7500	20.8833	+1.007%	1,958	+1.900%
2026-04-14	20.8250	20.8250	20.6750	20.6750	+0.242%	2,619	+2.926%
2026-04-13	20.6700	20.6799	20.5500	20.6250	-0.314%	1,797	+3.176%
2026-04-10	20.7000	20.7000	20.5050	20.6900	-0.672%	5,092	+2.852%
2026-04-09	20.6200	20.8299	20.6200	20.8299	+0.627%	816	+2.161%
2026-04-08	20.6400	20.8000	20.6400	20.7001	+0.976%	4,569	+2.801%
2026-04-07	20.6000	20.6000	20.5000	20.5000	-0.292%	4,199	+3.805%
2026-04-06	20.4200	20.6400	20.3500	20.5600	+1.081%	4,618	+3.502%
2026-04-02	20.4000	20.4600	20.3100	20.3401	+0.099%	9,305	+4.621%
2026-04-01	20.4100	20.8546	20.3000	20.3200	-1.023%	19,198	+4.724%
2026-03-31	21.0200	21.2100	20.5300	20.5300	-2.724%	35,627	+3.653%
2026-03-30	21.0400	21.1450	20.8000	21.1050	+1.126%	7,120	+0.829%
2026-03-27	21.3600	21.3600	20.8700	20.8700	-0.096%	1,126	+1.965%
2026-03-26	20.8600	21.3465	20.8600	20.8900	-2.246%	5,010	+1.867%
2026-03-25	21.3700	21.3700	21.3700	21.3700	+1.761%	759	-0.421%
2026-03-24	21.1500	21.3000	20.8800	21.0001	-0.709%	2,307	+1.333%
2026-03-23	21.0000	21.2540	21.0000	21.1500	+0.118%	2,287	+0.615%
2026-03-20	21.1750	21.1750	21.0500	21.1250	-0.118%	2,993	+0.734%
2026-03-19	21.2200	21.4800	21.1500	21.1500	-1.445%	3,863	+0.615%
2026-03-18	21.4951	21.4951	21.4600	21.4600	-0.395%	1,282	-0.839%
2026-03-17	21.4900	21.5450	21.4900	21.5450	+0.303%	574	-1.230%
2026-03-16	21.4600	21.6200	21.4600	21.4800	-0.900%	2,628	-0.931%
2026-03-13	21.6400	21.7062	21.4800	21.6750	-0.573%	5,920	-1.822%
2026-03-12	21.7500	21.8553	21.6000	21.8000	-0.502%	10,213	-2.385%
2026-03-11	21.8800	21.9099	21.7700	21.9099	+0.320%	2,206	-2.875%
2026-03-10	21.6300	21.8700	21.6300	21.8400	+0.506%	5,643	-2.564%
2026-03-09	21.7000	21.7300	21.6793	21.7300	+0.462%	3,963	-2.071%
2026-03-06	21.6000	21.7520	21.6000	21.6300	-0.185%	1,740	-1.618%
2026-03-05	21.6100	21.7700	21.6100	21.6700	-0.138%	1,116	-1.800%
2026-03-04	21.6700	21.8262	21.6700	21.7000	-0.138%	1,980	-1.935%
2026-03-03	21.5800	21.7900	21.5800	21.7300	+0.138%	3,556	-2.071%
2026-03-02	21.6200	21.7999	21.5683	21.7000	-0.504%	2,718	-1.935%
2026-02-27	21.6000	21.8100	21.6000	21.8100	+0.506%	5,122	-2.430%
2026-02-26	21.7800	21.7800	21.6900	21.7001	-0.275%	2,329	-1.936%
2026-02-25	21.6200	21.7600	21.5500	21.7600	+0.158%	2,819	-2.206%
2026-02-24	21.6800	21.7400	21.6439	21.7256	+0.414%	4,350	-2.051%
2026-02-23	21.7000	21.7000	21.5300	21.6360	-0.616%	2,999	-1.645%
2026-02-20	21.7700	21.7700	21.7700	21.7700	0.000%	1,520	-2.251%
2026-02-19	21.7300	21.7700	21.6200	21.7700	-0.503%	10,932	-2.251%
2026-02-18	21.5300	21.9300	21.5300	21.8800	+1.438%	19,032	-2.742%
2026-02-17	21.5000	21.5799	21.3900	21.5699	+0.372%	7,759	-1.344%
2026-02-13	21.3400	21.5000	21.3400	21.4900	+0.656%	1,209	-0.977%
2026-02-12	21.3100	21.4000	21.3100	21.3500	-0.187%	1,295	-0.328%
2026-02-11	21.4400	21.5000	21.2601	21.3900	-0.880%	3,709	-0.514%
2026-02-10	21.6000	21.6000	21.4750	21.5800	-0.093%	2,618	-1.390%
2026-02-09	21.6000	21.6300	21.5550	21.6000	+0.186%	1,447	-1.481%
2026-02-06	21.4000	21.6000	21.4000	21.5600	-0.046%	3,163	-1.299%
2026-02-05	21.4200	21.6000	21.4200	21.5700	+0.093%	760	-1.344%
2026-02-04	21.4000	21.6399	21.4000	21.5500	+0.233%	4,164	-1.253%
2026-02-03	21.4800	21.5100	21.4000	21.5000	-0.232%	2,859	-1.023%
2026-02-02	21.3000	21.6400	21.3000	21.5500	+0.233%	7,382	-1.253%
2026-01-30	21.3600	21.5900	21.3200	21.5000	0.000%	9,795	-1.023%
2026-01-29	21.4300	21.5000	21.3301	21.5000	+0.280%	12,213	-1.023%
2026-01-28	21.3300	21.4399	21.3300	21.4399	+0.186%	2,356	-0.746%
2026-01-27	21.3300	21.4599	21.3300	21.4000	-0.047%	2,751	-0.561%
2026-01-26	21.3100	21.4479	21.3100	21.4100	+0.140%	2,727	-0.607%
2026-01-23	21.2100	21.4600	21.2001	21.3800	+0.470%	7,310	-0.468%
2026-01-22	21.1400	21.3100	21.1300	21.2800	-0.094%	5,778	0.000%
2026-01-21	21.3500	21.3500	21.1000	21.3000	0.000%	4,322	-0.094%
2026-01-20	21.3000	21.3000	21.1000	21.3000	-0.607%	3,932	-0.094%
2026-01-16	21.2300	21.4400	21.2100	21.4300	+0.563%	13,372	-0.700%
2026-01-15	21.2800	21.3800	21.2600	21.3100	+0.141%	6,396	-0.141%
2026-01-14	21.2400	21.2899	21.2400	21.2800	+0.662%	2,653	0.000%
2026-01-13	21.2300	21.2500	21.1100	21.1400	-0.142%	10,937	+0.662%
2026-01-12	21.0800	21.1900	21.0150	21.1700	+0.427%	15,393	+0.520%
2026-01-09	20.8800	21.1500	20.8800	21.0800	+0.621%	16,145	+0.949%
2026-01-08	21.0399	21.0399	20.8400	20.9500	+0.624%	6,950	+1.575%
2026-01-07	20.9800	20.9800	20.7700	20.8200	-0.144%	18,181	+2.209%
2026-01-06	20.7700	20.9700	20.7700	20.8500	-0.382%	8,416	+2.062%
2026-01-05	20.9700	21.0399	20.8600	20.9300	+0.144%	11,312	+1.672%
2026-01-02	20.8400	20.9000	20.7200	20.9000	-0.665%	6,297	+1.818%
2025-12-31	20.9100	21.0500	20.9100	21.0400	+0.478%	37,303	+1.141%
2025-12-30	20.9300	21.0499	20.8900	20.9400	+0.048%	21,041	+1.624%
2025-12-29	20.9300	21.0900	20.9100	20.9300	+0.144%	4,737	+1.672%
2025-12-26	21.0100	21.1100	20.8900	20.9000	-0.239%	10,918	+1.818%
2025-12-24	20.9600	20.9940	20.9300	20.9500	-0.238%	2,154	+1.575%
2025-12-23	21.0700	21.0800	20.9400	21.0000	-0.850%	19,869	+1.333%
2025-12-22	21.0100	21.2400	21.0100	21.1801	+0.523%	15,117	+0.472%
2025-12-19	21.1000	21.1600	20.9300	21.0700	-0.566%	16,698	+0.997%
2025-12-18	21.1200	21.2900	21.1000	21.1900	+0.378%	21,555	+0.425%
2025-12-17	21.2000	21.2000	21.0900	21.1102	+0.001%	6,209	+0.804%
2025-12-16	21.2600	21.2900	21.0515	21.1100	-0.892%	7,921	+0.805%
2025-12-15	21.4000	21.4000	21.3000	21.3000	0.000%	1,897	-0.094%
2025-12-12	21.3100	21.3500	21.3000	21.3000	-0.791%	2,745	-0.094%
2025-12-11	21.2600	21.4700	21.2600	21.4699	+0.554%	9,697	-0.884%
2025-12-10	21.2855	21.3700	21.2750	21.3517	+0.243%	5,929	-0.336%
2025-12-09	21.1600	21.3699	21.1600	21.3000	+0.330%	3,937	-0.094%
2025-12-08	21.3400	21.3400	21.1600	21.2300	-0.047%	3,917	+0.236%
2025-12-05	21.2600	21.3000	21.1600	21.2400	-0.211%	9,820	+0.188%
2025-12-04	21.3700	21.3700	21.2201	21.2850	-0.117%	23,106	-0.023%
2025-12-03	21.2600	21.3100	21.2301	21.3100	+0.235%	5,144	-0.141%
2025-12-02	21.3200	21.3400	21.2600	21.2601	-0.281%	5,891	+0.094%
2025-12-01	21.3500	21.3660	21.3100	21.3200	-0.430%	7,003	-0.188%
2025-11-28	21.4700	21.4700	21.3900	21.4120	-0.317%	3,090	-0.616%
2025-11-26	21.4000	21.4800	21.3600	21.4800	+0.468%	12,296	-0.931%
2025-11-25	21.4200	21.4699	21.3600	21.3800	-0.233%	10,170	-0.468%
2025-11-24	21.4000	21.5500	21.4000	21.4300	+0.140%	27,766	-0.700%
2025-11-21	21.3700	21.4400	21.3600	21.4000	+0.094%	7,464	-0.561%
2025-11-20	21.3600	21.4400	21.3600	21.3800	-0.233%	3,187	-0.468%
2025-11-19	21.4000	21.4300	21.3600	21.4300	+0.070%	4,815	-0.700%
2025-11-18	21.4500	21.4500	21.4000	21.4150	+0.070%	5,715	-0.630%
2025-11-17	21.4100	21.4950	21.3950	21.4000	-0.187%	6,771	-0.561%
2025-11-14	21.4500	21.5100	21.4000	21.4400	+0.047%	13,623	-0.746%
2025-11-13	21.4200	21.6000	21.3500	21.4300	-0.877%	14,036	-0.700%
2025-11-12	21.6800	21.7700	21.5600	21.6197	-0.324%	13,773	-1.571%
2025-11-11	21.6000	21.6900	21.5200	21.6900	+0.417%	5,251	-1.890%
2025-11-10	21.4500	21.6200	21.4500	21.6000	+0.186%	7,759	-1.481%
2025-11-07	21.6100	21.6872	21.4200	21.5600	-0.828%	9,028	-1.299%
2025-11-06	21.9268	21.9268	21.7398	21.7400	-0.503%	1,153	-2.116%
2025-11-05	21.7800	21.9199	21.6178	21.8500	+0.691%	2,013	-2.609%
2025-11-04	21.6500	21.8000	21.6300	21.7000	-1.049%	2,503	-1.935%
2025-11-03	22.2400	22.2400	21.6300	21.9300	-0.409%	16,845	-2.964%
2025-10-31	22.2100	22.4100	21.9200	22.0200	-1.696%	25,754	-3.361%
2025-10-30	22.2800	22.4699	22.1863	22.4000	0.000%	3,141	-5.000%
2025-10-29	22.4600	22.4600	22.3616	22.4000	+0.134%	2,039	-5.000%
2025-10-28	22.3100	22.5999	22.3100	22.3700	+0.267%	3,339	-4.873%
2025-10-27	22.5600	22.5600	22.3104	22.3104	-0.710%	1,152	-4.618%
2025-10-24	22.3400	22.6499	22.3400	22.4700	-0.082%	1,111	-5.296%
2025-10-23	22.2100	22.5899	22.2100	22.4885	+0.597%	1,978	-5.374%
2025-10-22	22.3000	22.4100	22.3000	22.3550	-0.334%	4,594	-4.809%
2025-10-21	22.1800	22.5700	22.1800	22.4300	+0.358%	7,218	-5.127%
2025-10-20	22.3500	22.4600	22.1700	22.3500	0.000%	3,176	-4.787%
2025-10-17	22.4000	22.4800	22.1701	22.3500	-0.223%	5,791	-4.787%
2025-10-16	22.3200	22.4899	22.3200	22.4000	+0.584%	5,907	-5.000%
2025-10-15	22.3000	22.3500	22.1227	22.2700	-0.713%	10,004	-4.445%
2025-10-14	22.1100	22.4299	22.1100	22.4299	+0.492%	5,733	-5.127%
2025-10-13	22.1700	22.4300	22.1700	22.3200	-0.045%	13,298	-4.659%
2025-10-10	22.3600	22.4200	22.3100	22.3300	-2.446%	5,972	-4.702%
2025-10-09	22.5700	22.8900	22.5300	22.8900	+0.970%	6,212	-7.034%
2025-10-08	23.1300	23.1500	22.3200	22.6700	-3.326%	61,547	-6.131%
2025-10-07	23.5000	23.5000	23.2100	23.4500	-0.170%	7,640	-9.254%
2025-10-06	23.4900	23.4900	23.2508	23.4900	+0.256%	3,272	-9.408%
2025-10-03	23.5000	23.5000	23.4300	23.4300	-0.255%	874	-9.176%
2025-10-02	23.5000	23.5000	23.3918	23.4900	+0.513%	2,308	-9.408%
2025-10-01	23.2000	23.3700	23.2000	23.3700	-0.553%	1,716	-8.943%
2025-09-30	23.2700	23.5000	23.2700	23.5000	+0.213%	4,197	-9.447%
2025-09-29	23.5000	23.5000	23.3300	23.4500	+0.214%	3,892	-9.254%
2025-09-26	23.4000	23.5000	23.4000	23.4000	-0.426%	7,951	-9.060%
2025-09-25	23.4000	23.5000	23.4000	23.5000	+0.390%	1,563	-9.447%
2025-09-24	23.3750	23.5000	23.3117	23.4087	+0.211%	2,384	-9.094%
2025-09-23	23.2600	23.5000	23.2600	23.3594	-0.598%	854	-8.902%
2025-09-22	23.3200	23.5000	23.2800	23.4999	+0.213%	5,253	-9.446%
2025-09-19	23.2800	23.4499	23.2500	23.4499	+0.064%	4,437	-9.253%
2025-09-18	23.2999	23.4350	23.2600	23.4350	+0.192%	1,442	-9.196%
2025-09-17	23.4100	23.7900	22.9200	23.3900	-1.516%	3,844	-9.021%
2025-09-16	23.8500	23.9000	23.5000	23.7500	+0.487%	7,849	-10.400%
2025-09-15	23.4700	23.7100	23.4700	23.6350	+0.532%	1,841	-9.964%
2025-09-12	23.3000	23.5099	23.3000	23.5099	+0.599%	1,393	-9.485%
2025-09-11	23.3499	23.3700	23.1600	23.3700	+1.565%	3,982	-8.943%
2025-09-10	23.0500	23.2400	23.0100	23.0100	+0.065%	6,146	-7.518%
2025-09-09	23.0000	23.0499	22.8301	22.9950	-0.109%	4,950	-7.458%
2025-09-08	22.8250	23.0200	22.8101	23.0200	+0.744%	4,505	-7.559%
2025-09-05	22.8500	22.8500	22.8000	22.8499	+0.241%	2,467	-6.870%
2025-09-04	22.6179	22.7950	22.6179	22.7950	+0.132%	6,406	-6.646%
2025-09-03	22.6000	22.7700	22.6000	22.7650	+0.022%	11,431	-6.523%
2025-09-02	22.8000	22.8000	22.5008	22.7600	-0.394%	8,060	-6.503%
2025-08-29	22.4401	22.8500	22.4401	22.8500	+0.528%	9,109	-6.871%
2025-08-28	22.7700	22.8400	22.5200	22.7300	-0.208%	7,947	-6.379%
2025-08-27	22.5900	22.7773	22.5900	22.7773	+0.629%	614	-6.574%
2025-08-26	22.6000	22.7600	22.6000	22.6350	-0.940%	5,679	-5.986%
2025-08-25	22.7500	22.8499	22.6322	22.8499	+0.346%	2,653	-6.870%
2025-08-22	22.8800	22.9200	22.7711	22.7711	-0.345%	2,546	-6.548%
2025-08-21	22.9000	22.9000	22.7500	22.8499	+0.219%	4,701	-6.870%
2025-08-20	22.5000	22.9400	22.5000	22.8000	+1.333%	4,267	-6.667%
2025-08-19	22.3400	22.5000	22.3400	22.5000	+1.488%	7,102	-5.422%
2025-08-18	22.1700	22.4500	22.0600	22.1700	-0.556%	8,323	-4.014%
2025-08-15	22.4000	22.4000	22.2300	22.2939	-0.585%	6,097	-4.548%
2025-08-14	22.4900	22.4900	22.2800	22.4250	-0.333%	3,667	-5.106%
2025-08-13	22.2800	22.5000	22.2800	22.5000	+0.739%	6,082	-5.422%
2025-08-12	22.2200	22.4500	22.1332	22.3350	-0.290%	3,683	-4.724%
2025-08-11	22.2200	22.4000	22.2200	22.4000	-0.267%	2,679	-5.000%
2025-08-08	22.6100	22.6100	22.4600	22.4600	-0.133%	584	-5.254%
2025-08-07	22.3900	22.4900	22.1799	22.4900	+0.447%	6,146	-5.380%
2025-08-06	22.1100	22.3899	22.0168	22.3899	+0.765%	3,230	-4.957%
2025-08-05	22.1500	22.3900	22.1500	22.2200	-0.403%	4,878	-4.230%
2025-08-04	21.8500	22.3700	21.7850	22.3100	+1.548%	7,512	-4.617%
2025-08-01	21.8800	21.9900	21.8500	21.9700	+1.291%	2,265	-3.141%
2025-07-31	21.8500	21.9100	21.6900	21.6900	-0.732%	5,715	-1.890%
2025-07-30	21.7600	21.9000	21.7134	21.8500	0.000%	2,785	-2.609%
2025-07-29	21.6900	21.8500	21.6900	21.8500	+0.367%	1,337	-2.609%
2025-07-28	21.6900	21.8400	21.6900	21.7700	+0.369%	5,992	-2.251%
2025-07-25	21.8600	21.9969	21.6900	21.6900	-1.094%	6,090	-1.890%
2025-07-24	21.9000	22.0700	21.9000	21.9300	-0.634%	2,422	-2.964%
2025-07-23	22.0000	22.3700	22.0000	22.0700	-0.226%	9,011	-3.580%
2025-07-22	22.0200	22.2144	21.9800	22.1200	+0.454%	6,629	-3.797%
2025-07-21	22.1900	22.7900	21.8201	22.0200	+0.045%	5,279	-3.361%
2025-07-18	22.0500	22.1900	21.7900	22.0100	+1.195%	5,570	-3.317%
2025-07-17	21.8100	21.8500	21.5301	21.7500	0.000%	15,485	-2.161%
2025-07-16	21.7600	21.8100	21.5190	21.7500	+0.462%	9,973	-2.161%
2025-07-15	21.8300	21.8300	21.3000	21.6500	-0.368%	8,049	-1.709%
2025-07-14	21.4000	21.7300	21.3122	21.7299	+0.975%	12,340	-2.070%
2025-07-11	21.6001	21.7000	21.4300	21.5200	-1.239%	4,600	-1.115%
2025-07-10	21.4200	21.8199	21.4200	21.7900	+1.255%	9,076	-2.341%
2025-07-09	21.3400	21.6500	21.3400	21.5200	+0.280%	1,342	-1.115%
2025-07-08	21.5000	21.6100	21.2701	21.4600	-0.281%	16,365	-0.839%
2025-07-07	21.6600	21.7000	21.5204	21.5204	-0.507%	3,436	-1.117%
2025-07-03	21.4800	21.6600	21.4799	21.6300	+1.240%	9,898	-1.618%
2025-07-02	21.3800	21.4000	21.3000	21.3650	+0.714%	7,241	-0.398%
2025-07-01	21.2000	21.3500	21.1000	21.2135	-1.516%	19,537	+0.313%
2025-06-30	21.5300	21.5400	21.3100	21.5400	+0.233%	8,454	-1.207%
2025-06-27	21.4100	21.5699	21.2900	21.4900	+0.374%	6,826	-0.977%
2025-06-26	21.2700	21.4600	21.2700	21.4100	-0.047%	2,842	-0.607%
2025-06-25	21.5300	21.5767	21.2700	21.4200	-0.279%	3,865	-0.654%
2025-06-24	21.4900	21.5499	21.3501	21.4800	+0.421%	10,767	-0.931%
2025-06-23	21.4800	21.4800	21.2500	21.3900	-2.418%	6,099	-0.514%
2025-06-20	21.3200	21.9200	21.2500	21.9200	+3.056%	3,759	-2.920%
2025-06-18	21.3900	21.4000	21.1600	21.2700	-0.141%	6,813	+0.047%
2025-06-17	21.3500	21.3500	21.2000	21.3000	+0.094%	5,685	-0.094%
2025-06-16	21.4700	21.4900	21.2000	21.2800	-1.664%	10,577	0.000%
2025-06-13	21.2700	21.6400	21.1000	21.6400	+1.549%	6,302	-1.664%
2025-06-12	21.2500	21.3100	21.2300	21.3100	+0.330%	2,492	-0.141%
2025-06-11	21.2000	21.2600	21.0800	21.2400	+0.380%	20,736	+0.188%
2025-06-10	21.0700	21.1595	21.0505	21.1595	+0.234%	986	+0.569%
2025-06-09	21.0400	21.1100	20.9801	21.1100	+0.428%	1,398	+0.805%
2025-06-06	20.9753	21.0600	20.9753	21.0200	-0.379%	3,439	+1.237%
2025-06-05	21.1400	21.1631	21.0316	21.1000	+0.285%	7,360	+0.853%
2025-06-04	21.1624	21.1624	20.9701	21.0400	+0.286%	15,815	+1.141%
2025-06-03	21.0300	21.1100	20.9600	20.9800	+0.143%	11,787	+1.430%
2025-06-02	21.0500	21.0500	20.9200	20.9500	+0.048%	7,568	+1.575%
2025-05-30	21.3500	21.3500	20.9400	20.9400	-1.412%	39,639	+1.624%
2025-05-29	21.4800	21.5500	21.2400	21.2400	-1.140%	5,575	+0.188%
2025-05-28	21.6800	21.6800	21.4850	21.4850	-0.455%	2,631	-0.954%
2025-05-27	21.6782	21.6782	21.5500	21.5832	-0.136%	1,142	-1.405%
2025-05-23	21.6126	21.6126	21.6126	21.6126	-0.252%	417	-1.539%
2025-05-22	21.6000	21.7637	21.3532	21.6673	+0.446%	2,245	-1.787%
2025-05-21	21.8000	21.8000	21.5710	21.5710	-1.873%	3,214	-1.349%
2025-05-20	21.8650	21.9828	21.8200	21.9828	+0.353%	2,579	-3.197%
2025-05-19	21.8500	22.5900	21.7201	21.9054	+0.276%	4,555	-2.855%
2025-05-16	21.9999	21.9999	21.7270	21.8450	+0.092%	3,016	-2.586%
2025-05-15	21.8900	21.8900	21.7101	21.8250	+1.036%	604	-2.497%
2025-05-14	21.7500	21.7500	21.5200	21.6012	-0.593%	8,767	-1.487%
2025-05-13	21.6100	21.7300	21.5800	21.7300	+0.648%	1,954	-2.071%
2025-05-12	22.0500	22.1000	21.5900	21.5900	-2.484%	7,231	-1.436%
2025-05-09	22.2000	22.2000	22.1278	22.1399	-0.068%	1,158	-3.884%
2025-05-08	22.2800	22.3200	22.1550	22.1550	-0.203%	2,575	-3.949%
2025-05-07	22.2000	22.2800	22.0441	22.2000	+0.226%	1,139	-4.144%
2025-05-06	22.0248	22.2199	22.0248	22.1500	-0.652%	2,053	-3.928%
2025-05-05	22.2954	22.2954	22.2954	22.2954	+0.611%	690	-4.554%
2025-05-02	22.0600	22.1752	22.0600	22.1600	-0.086%	911	-3.971%
2025-05-01	22.1000	22.3400	22.0200	22.1791	+0.358%	2,770	-4.054%
2025-04-30	22.3244	22.3244	22.0600	22.1000	-1.408%	2,611	-3.710%
2025-04-29	22.2240	22.4156	22.2240	22.4156	+0.835%	838	-5.066%
2025-04-28	22.2651	22.3000	22.1301	22.2300	-0.314%	3,833	-4.274%
2025-04-25	22.6600	22.6600	22.0672	22.3000	+0.723%	6,310	-4.574%
2025-04-24	22.3400	22.3500	22.1400	22.1400	-0.613%	3,864	-3.884%
2025-04-23	22.2700	22.3037	22.0500	22.2765	+1.303%	4,129	-4.473%
2025-04-22	21.9600	21.9900	21.8600	21.9900	+0.595%	4,314	-3.229%
2025-04-21	21.9900	21.9900	21.6500	21.8600	-0.365%	5,492	-2.653%
2025-04-17	21.9100	21.9530	21.7650	21.9400	+0.274%	3,610	-3.008%
2025-04-16	21.7400	21.8849	21.6159	21.8800	+1.203%	3,726	-2.742%
2025-04-15	21.8400	21.9199	21.5800	21.6200	+1.099%	4,810	-1.573%
2025-04-14	21.7300	21.9026	21.3500	21.3849	-0.489%	4,413	-0.491%
2025-04-11	21.4702	21.4900	21.4702	21.4900	+0.609%	639	-0.977%
2025-04-10	21.6681	21.8759	21.3600	21.3600	-3.706%	4,708	-0.375%
2025-04-09	21.5200	22.1821	21.5200	22.1821	+2.085%	3,090	-4.067%
2025-04-08	21.7100	22.1200	21.6597	21.7290	+0.088%	12,357	-2.066%
2025-04-07	21.6800	22.2299	21.6100	21.7100	-2.718%	5,724	-1.981%
2025-04-04	22.2000	22.3165	21.7000	22.3165	+0.299%	4,692	-4.645%
2025-04-03	21.9226	22.4400	21.9226	22.2500	-1.067%	7,075	-4.360%
2025-04-02	22.2200	22.4900	22.2200	22.4900	+1.261%	1,231	-5.380%
2025-04-01	22.3700	22.4360	22.1900	22.2100	-2.288%	6,885	-4.187%
2025-03-31	22.5600	22.7600	22.4700	22.7300	+1.112%	14,131	-6.379%
2025-03-28	22.5000	22.5053	22.4700	22.4800	-0.222%	2,445	-5.338%
2025-03-27	22.6000	22.6000	22.5045	22.5300	-0.310%	3,147	-5.548%
2025-03-26	22.4800	22.6000	22.4800	22.6000	-0.484%	1,377	-5.841%
2025-03-25	22.5200	22.7200	22.4601	22.7100	-0.263%	6,772	-6.297%
2025-03-24	22.4800	22.7699	22.4800	22.7699	+1.290%	4,217	-6.543%
2025-03-21	22.7600	22.7600	22.4500	22.4800	-0.860%	868	-5.338%
2025-03-20	22.8000	22.8100	22.6750	22.6750	-0.373%	3,446	-6.152%
2025-03-19	22.7600	22.7600	22.7600	22.7600	+0.044%	177	-6.503%
2025-03-18	22.8000	22.8000	22.5401	22.7500	-0.219%	1,665	-6.462%
2025-03-17	22.4400	22.8000	22.4400	22.8000	+0.930%	11,973	-6.667%
2025-03-14	22.4400	22.6200	22.3116	22.5900	+0.734%	4,513	-5.799%
2025-03-13	22.4290	22.4290	22.1201	22.4255	+0.608%	2,705	-5.108%
2025-03-12	22.3000	22.4277	22.2900	22.2900	+0.180%	889	-4.531%
2025-03-11	22.1100	22.2980	22.1100	22.2500	-0.135%	9,100	-4.360%
2025-03-10	22.2287	22.4800	22.2000	22.2800	+0.542%	11,681	-4.488%
2025-03-07	22.3999	22.3999	22.1600	22.1600	-0.180%	443	-3.971%
2025-03-06	22.6199	22.6199	22.2000	22.2000	-0.938%	1,564	-4.144%
2025-03-05	22.5500	22.5500	22.4101	22.4101	+0.000%	3,171	-5.043%
2025-03-04	22.7000	22.7199	22.3800	22.4100	-1.451%	15,181	-5.042%
2025-03-03	22.6500	22.7900	22.6500	22.7400	+1.292%	10,468	-6.420%
2025-02-28	22.7700	22.7700	22.4400	22.4500	-0.970%	9,444	-5.212%
2025-02-27	22.5100	22.6999	22.5100	22.6700	+0.310%	4,160	-6.131%
2025-02-26	22.6500	22.7200	22.5100	22.6000	-0.035%	5,073	-5.841%
2025-02-25	22.4000	22.6079	22.4000	22.6079	+0.928%	2,446	-5.874%
2025-02-24	22.2300	22.4000	22.2300	22.4000	+0.135%	4,186	-5.000%
2025-02-21	22.3084	22.3700	22.2500	22.3699	+0.856%	2,457	-4.872%
2025-02-20	22.3200	22.3800	22.1801	22.1801	-0.045%	9,062	-4.058%
2025-02-19	22.1600	22.3599	22.1600	22.1900	-0.494%	7,308	-4.101%
2025-02-18	22.3800	22.3800	22.1300	22.3001	+0.068%	3,587	-4.574%
2025-02-14	22.1200	22.3799	22.1200	22.2850	+0.837%	5,220	-4.510%
2025-02-13	22.1700	22.2700	22.0500	22.1000	+0.091%	4,798	-3.710%
2025-02-12	22.0400	22.2200	21.8800	22.0799	-0.541%	8,647	-3.623%
2025-02-11	22.2200	22.8400	22.2000	22.2000	+0.226%	6,397	-4.144%
2025-02-10	22.2500	22.3473	22.0784	22.1500	+0.181%	5,891	-3.928%
2025-02-07	22.2500	22.3000	22.0600	22.1100	-0.540%	5,377	-3.754%
2025-02-06	22.4100	22.4609	22.1900	22.2300	-0.581%	9,113	-4.274%
2025-02-05	22.3000	22.4304	22.1001	22.3600	+0.494%	7,774	-4.830%

.dark-mode .b5Y1BK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b5Y1BK{ color: #333333; background-color: white; border: 2px solid #333333; }AGM/PDFederal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock, Series Dstock NYSE Preferred Stock

AGM/PD
Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock, Series D
stock NYSE Preferred Stock