Dark

AGM/PE
Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock, Series E
stock NYSE Preferred Stock

At Close

Sep 29, 2026

19.47USD0.000%(0.00)4,695

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.47)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

19.73USD0.000%(+19.73)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	19.9000	20.0692	19.3800	19.4700	-2.161%	12,706	0.000%
2026-09-28	20.0651	20.0651	19.8500	19.9000	-0.351%	2,944	-2.161%
2026-09-25	19.9700	20.0900	19.9700	19.9700	-0.050%	2,893	-2.504%
2026-09-24	20.0000	20.1000	19.8400	19.9800	-1.089%	8,020	-2.553%
2026-09-23	20.3500	20.3500	20.1100	20.2000	-0.682%	3,612	-3.614%
2026-09-22	20.2900	20.3500	20.2900	20.3388	-0.202%	2,317	-4.272%
2026-09-21	20.4600	20.5299	20.1900	20.3800	-0.342%	6,563	-4.465%
2026-09-18	20.5400	20.5500	20.4500	20.4500	-0.776%	6,230	-4.792%
2026-09-17	20.5223	20.7100	20.4500	20.6100	-0.555%	13,440	-5.531%
2026-09-16	20.4400	20.7800	20.4400	20.7250	+0.460%	27,322	-6.055%
2026-09-15	20.7000	20.8400	20.4500	20.6300	-0.578%	6,796	-5.623%
2026-09-14	20.7500	20.7500	20.7000	20.7500	+0.777%	3,361	-6.169%
2026-09-11	20.5000	20.7000	20.4500	20.5900	+0.439%	8,284	-5.440%
2026-09-10	20.5000	20.6303	20.4501	20.5000	-0.195%	2,507	-5.024%
2026-09-09	20.6100	20.9399	20.5000	20.5400	+0.263%	2,921	-5.209%
2026-09-08	20.6950	20.6950	20.4862	20.4862	-1.509%	1,510	-4.960%
2026-09-04	20.7500	20.9400	20.7500	20.8000	+0.241%	4,561	-6.394%
2026-09-03	20.7500	20.7850	20.7300	20.7500	-0.331%	3,172	-6.169%
2026-09-02	20.5100	20.8190	20.4700	20.8190	+0.916%	6,864	-6.480%
2026-09-01	20.7600	20.9399	20.5648	20.6300	-0.626%	6,354	-5.623%
2026-08-31	20.7600	20.9400	20.7600	20.7600	-0.048%	1,534	-6.214%
2026-08-28	20.7600	20.8000	20.7600	20.7700	+0.048%	804	-6.259%
2026-08-27	20.4300	20.7917	20.4300	20.7600	+1.714%	2,666	-6.214%
2026-08-26	20.6900	20.7950	20.4100	20.4101	-1.448%	2,789	-4.606%
2026-08-25	20.7200	20.9200	20.7000	20.7100	-0.432%	3,691	-5.987%
2026-08-24	20.7500	20.8000	20.7500	20.7999	+0.240%	1,587	-6.394%
2026-08-21	20.7400	20.8750	20.7400	20.7500	+0.436%	3,685	-6.169%
2026-08-20	20.8000	20.8000	20.6600	20.6600	-0.434%	1,328	-5.760%
2026-08-19	20.8000	20.8400	20.7500	20.7500	-0.240%	662	-6.169%
2026-08-18	20.9900	20.9900	20.8000	20.8000	-0.545%	3,075	-6.394%
2026-08-17	20.8000	20.9139	20.8000	20.9139	+0.451%	416	-6.904%
2026-08-14	20.7500	20.8950	20.7200	20.8200	+0.175%	10,525	-6.484%
2026-08-13	20.7200	20.8000	20.7200	20.7837	+0.404%	1,756	-6.321%
2026-08-12	20.8800	20.8800	20.7000	20.7001	-0.289%	3,276	-5.942%
2026-08-11	20.7100	20.8100	20.7100	20.7600	+0.266%	5,176	-6.214%
2026-08-10	20.6000	20.7050	20.6000	20.7050	+0.072%	5,740	-5.965%
2026-08-07	20.6800	20.8200	20.6701	20.6900	-0.580%	7,807	-5.897%
2026-08-06	20.9000	20.9414	20.5800	20.8106	-0.428%	9,718	-6.442%
2026-08-05	20.9500	20.9500	20.8930	20.9000	-0.760%	2,514	-6.842%
2026-08-04	20.8000	21.0600	20.8000	21.0600	+0.886%	2,672	-7.550%
2026-08-03	21.0400	21.1400	20.8500	20.8750	-0.167%	14,798	-6.731%
2026-07-31	21.0500	21.0500	20.9100	20.9100	-0.947%	2,318	-6.887%
2026-07-30	21.0600	21.1500	20.9101	21.1100	-0.142%	2,725	-7.769%
2026-07-29	20.8700	21.2200	20.8700	21.1401	+0.907%	1,155	-7.900%
2026-07-28	20.9200	21.1008	20.9200	20.9501	+0.048%	3,177	-7.065%
2026-07-27	20.9500	20.9600	20.9377	20.9400	-0.546%	1,826	-7.020%
2026-07-24	21.1239	21.1239	20.9419	21.0550	+0.024%	2,940	-7.528%
2026-07-23	21.0400	21.1300	20.9050	21.0500	-0.429%	3,693	-7.506%
2026-07-22	21.2000	21.2000	21.1407	21.1407	-0.303%	798	-7.903%
2026-07-21	21.0200	21.2608	21.0200	21.2050	+0.130%	5,913	-8.182%
2026-07-20	21.1200	21.2830	21.1200	21.1775	+0.606%	2,713	-8.063%
2026-07-17	20.8000	21.0500	20.8000	21.0500	+1.348%	5,302	-7.506%
2026-07-16	20.9100	20.9800	20.6100	20.7701	-0.096%	7,664	-6.259%
2026-07-15	20.7100	20.9600	20.7100	20.7900	+0.386%	9,428	-6.349%
2026-07-14	21.0300	21.0300	20.7100	20.7100	-1.193%	2,918	-5.987%
2026-07-13	20.7300	20.9600	20.7300	20.9600	+0.963%	2,624	-7.109%
2026-07-10	20.8500	20.9000	20.7200	20.7600	-0.432%	2,408	-6.214%
2026-07-09	20.7315	21.0100	20.7200	20.8501	-0.238%	7,190	-6.619%
2026-07-08	20.7900	21.0500	20.7900	20.8999	-0.062%	2,195	-6.842%
2026-07-07	20.6000	21.0600	20.6000	20.9128	+0.640%	6,512	-6.899%
2026-07-06	20.5100	20.7878	20.5100	20.7799	+0.873%	4,175	-6.304%
2026-07-02	20.5700	20.7300	20.4500	20.6000	-0.290%	4,218	-5.485%
2026-07-01	21.0500	21.0600	20.5200	20.6600	-0.888%	1,716	-5.760%
2026-06-30	21.0500	21.1600	20.8100	20.8450	-0.159%	8,198	-6.596%
2026-06-29	21.1900	21.1900	20.8200	20.8783	-0.910%	4,901	-6.745%
2026-06-26	20.7600	21.0700	20.7500	21.0700	+1.152%	3,041	-7.594%
2026-06-25	20.6600	20.9500	20.6600	20.8300	+0.921%	1,781	-6.529%
2026-06-24	21.2400	21.3194	20.5600	20.6400	-3.596%	6,377	-5.669%
2026-06-23	21.1500	21.4100	21.1500	21.4100	+1.181%	1,129	-9.061%
2026-06-22	21.0800	21.1632	21.0800	21.1600	+0.380%	4,872	-7.987%
2026-06-18	20.9200	21.0800	20.9200	21.0800	+0.381%	3,266	-7.638%
2026-06-17	20.8300	21.0300	20.8300	21.0000	+0.287%	4,372	-7.286%
2026-06-16	20.8500	21.0400	20.6800	20.9400	-0.475%	3,826	-7.020%
2026-06-15	20.9200	21.0400	20.7107	21.0400	+1.889%	13,486	-7.462%
2026-06-12	20.6100	20.7427	20.6100	20.6500	-0.433%	1,698	-5.714%
2026-06-11	20.5400	20.7399	20.5400	20.7399	+0.387%	837	-6.123%
2026-06-10	20.6000	20.7500	20.4200	20.6600	+0.292%	13,368	-5.760%
2026-06-09	20.5300	20.6400	20.5000	20.5999	-0.243%	7,872	-5.485%
2026-06-08	20.5500	20.6500	20.4500	20.6500	+0.292%	13,876	-5.714%
2026-06-05	20.5450	20.5900	20.5000	20.5899	+0.194%	4,840	-5.439%
2026-06-04	20.5900	20.5990	20.5500	20.5500	+0.146%	2,420	-5.255%
2026-06-03	20.6100	20.6400	20.5200	20.5200	-1.108%	3,964	-5.117%
2026-06-02	20.6900	20.7500	20.5800	20.7500	-0.288%	5,678	-6.169%
2026-06-01	20.8700	20.8700	20.5800	20.8100	-0.287%	15,669	-6.439%
2026-05-29	20.5500	20.8800	20.5500	20.8700	+0.433%	5,009	-6.708%
2026-05-28	20.7000	20.8000	20.7000	20.7800	+0.874%	2,356	-6.304%
2026-05-27	20.7600	20.8300	20.5300	20.6000	-0.744%	4,123	-5.485%
2026-05-26	20.6300	20.7545	20.5800	20.7545	+0.750%	6,400	-6.189%
2026-05-22	20.6000	20.8000	20.6000	20.6001	+0.000%	2,243	-5.486%
2026-05-21	20.6000	20.7050	20.6000	20.6000	-0.028%	3,281	-5.485%
2026-05-20	20.7100	20.7100	20.6000	20.6058	+0.663%	1,420	-5.512%
2026-05-19	20.6100	20.7100	20.4600	20.4700	-0.679%	9,112	-4.885%
2026-05-18	20.6900	20.6900	20.5900	20.6100	+0.049%	6,348	-5.531%
2026-05-15	20.6500	20.7100	20.4600	20.6000	-0.339%	12,437	-5.485%
2026-05-14	20.7600	20.9100	20.6700	20.6700	-1.005%	8,982	-5.806%
2026-05-13	20.9100	20.9101	20.6600	20.8799	-0.144%	33,986	-6.752%
2026-05-12	20.9400	21.0000	20.9000	20.9100	-0.191%	4,550	-6.887%
2026-05-11	21.0100	21.0200	20.9500	20.9500	+0.096%	7,821	-7.064%
2026-05-08	21.0900	21.0900	20.9200	20.9300	-0.072%	2,152	-6.976%
2026-05-07	21.0100	21.0500	20.9450	20.9450	-0.640%	4,929	-7.042%
2026-05-06	20.9700	21.1800	20.9700	21.0800	+0.608%	1,804	-7.638%
2026-05-05	20.9500	21.0000	20.9200	20.9527	-0.839%	2,616	-7.076%
2026-05-04	20.9500	21.1300	20.9500	21.1300	+0.859%	1,360	-7.856%
2026-05-01	20.9200	20.9800	20.9200	20.9500	-0.048%	5,862	-7.064%
2026-04-30	20.9000	21.0600	20.9000	20.9600	-0.569%	2,561	-7.109%
2026-04-29	21.1000	21.1000	20.9000	21.0800	+0.573%	7,804	-7.638%
2026-04-28	21.1900	21.1900	20.9600	20.9600	-0.616%	9,900	-7.109%
2026-04-27	20.9600	21.1000	20.9600	21.0899	-0.000%	7,713	-7.681%
2026-04-24	20.9800	21.2062	20.9800	21.0900	+0.190%	5,529	-7.681%
2026-04-23	21.2400	21.2400	21.0500	21.0500	-0.473%	3,928	-7.506%
2026-04-22	20.9600	21.1500	20.9466	21.1500	+0.906%	10,187	-7.943%
2026-04-21	21.1000	21.1578	20.9450	20.9600	-0.664%	5,512	-7.109%
2026-04-20	21.2000	21.4400	21.1000	21.1000	-0.472%	6,700	-7.725%
2026-04-17	21.1600	21.2000	21.1600	21.2000	+0.221%	3,388	-8.160%
2026-04-16	21.2050	21.3851	21.1500	21.1532	+0.062%	2,755	-7.957%
2026-04-15	21.4057	21.4057	21.0986	21.1400	-0.377%	7,599	-7.900%
2026-04-14	21.6300	21.6300	21.2200	21.2200	+0.664%	1,430	-8.247%
2026-04-13	21.2200	21.4250	21.0800	21.0800	-0.660%	5,257	-7.638%
2026-04-10	21.0300	21.2200	21.0300	21.2200	-0.492%	2,990	-8.247%
2026-04-09	21.0900	21.3250	21.0900	21.3250	+0.542%	1,606	-8.699%
2026-04-08	21.2100	21.2100	21.2100	21.2100	+0.047%	301	-8.204%
2026-04-07	21.0000	21.2000	21.0000	21.2000	-0.306%	1,818	-8.160%
2026-04-02	21.0000	21.2650	21.0000	21.2650	+1.455%	1,847	-8.441%
2026-04-01	21.2400	21.4900	20.9200	20.9600	-2.963%	4,608	-7.109%
2026-03-31	21.4800	21.6550	21.3172	21.6000	+0.652%	2,334	-9.861%
2026-03-30	21.4600	21.4600	21.4600	21.4600	-0.923%	268	-9.273%
2026-03-27	21.3600	21.6600	21.3600	21.6600	-0.138%	581	-10.111%
2026-03-26	21.5500	21.6900	21.5500	21.6900	-0.276%	227	-10.235%
2026-03-24	21.7400	21.7500	21.7400	21.7500	+0.092%	1,126	-10.483%
2026-03-23	21.9000	21.9000	21.7300	21.7300	+1.828%	1,923	-10.400%
2026-03-20	21.3400	21.3400	21.3400	21.3400	-1.840%	194	-8.763%
2026-03-19	21.9400	22.2031	21.4600	21.7401	-1.450%	10,214	-10.442%
2026-03-18	22.1800	22.1800	21.9400	22.0600	-0.091%	1,455	-11.741%
2026-03-17	22.1400	22.1700	21.9100	22.0800	+0.136%	4,182	-11.821%
2026-03-16	22.0242	22.0500	21.9400	22.0500	+0.501%	1,141	-11.701%
2026-03-13	22.0200	22.0700	21.9400	21.9400	-0.363%	2,691	-11.258%
2026-03-12	22.0600	22.1550	22.0200	22.0200	-0.587%	538	-11.580%
2026-03-11	22.1500	22.1500	22.1500	22.1500	-0.583%	401	-12.099%
2026-03-10	22.0400	22.3300	22.0350	22.2800	+0.632%	11,257	-12.612%
2026-03-09	22.0400	22.1821	22.0400	22.1400	-0.360%	2,283	-12.060%
2026-03-06	21.9700	22.2400	21.9700	22.2200	+1.138%	3,279	-12.376%
2026-03-05	21.9200	21.9770	21.9200	21.9700	-0.136%	696	-11.379%
2026-03-04	21.9000	22.0499	21.9000	22.0000	+0.137%	918	-11.500%
2026-03-03	21.9000	22.0200	21.9000	21.9700	-0.588%	1,023	-11.379%
2026-03-02	22.2600	22.2600	22.0850	22.1000	-0.363%	551	-11.900%
2026-02-27	22.1700	22.1950	22.1500	22.1806	+0.048%	1,644	-12.221%
2026-02-26	21.9100	22.1700	21.9100	22.1700	+1.187%	3,670	-12.179%
2026-02-25	22.0200	22.1350	21.8700	21.9100	-0.905%	6,353	-11.136%
2026-02-24	22.0100	22.1100	22.0100	22.1100	+0.045%	1,216	-11.940%
2026-02-23	22.0100	22.1000	22.0100	22.1000	0.000%	2,287	-11.900%
2026-02-20	21.8700	22.2499	21.8700	22.1000	-0.585%	3,693	-11.900%
2026-02-19	22.1400	22.2300	21.8500	22.2300	+0.225%	1,826	-12.416%
2026-02-18	21.9700	22.1900	21.9200	22.1800	+1.186%	6,489	-12.218%
2026-02-17	21.6500	21.9200	21.6500	21.9200	+0.828%	6,516	-11.177%
2026-02-13	21.6300	21.7500	21.6300	21.7400	+0.462%	797	-10.442%
2026-02-12	21.6500	21.8399	21.6201	21.6400	-0.414%	1,630	-10.028%
2026-02-11	21.7800	21.7800	21.7000	21.7300	+0.509%	2,724	-10.400%
2026-02-10	21.6200	21.6200	21.6200	21.6200	-0.369%	188	-9.944%
2026-02-09	21.5700	21.7500	21.5700	21.7000	-0.076%	2,827	-10.276%
2026-02-06	21.8600	21.8900	21.6056	21.7164	-0.154%	1,103	-10.344%
2026-02-05	21.8300	21.8300	21.6750	21.7500	+0.462%	789	-10.483%
2026-02-04	21.7400	21.8500	21.6500	21.6500	0.000%	3,338	-10.069%
2026-02-03	21.5600	21.7365	21.5600	21.6500	-0.552%	3,338	-10.069%
2026-02-02	21.7500	21.8499	21.7500	21.7702	+0.418%	1,156	-10.566%
2026-01-30	21.6000	21.6800	21.5480	21.6795	+0.090%	4,053	-10.192%
2026-01-29	21.6400	21.6600	21.6001	21.6600	+0.231%	1,540	-10.111%
2026-01-28	21.5100	21.6100	21.5100	21.6100	+0.046%	3,130	-9.903%
2026-01-27	21.4200	21.6900	21.4200	21.6000	+0.840%	2,218	-9.861%
2026-01-26	21.7100	21.8700	21.3000	21.4201	-1.788%	6,095	-9.104%
2026-01-23	21.5000	21.8100	21.5000	21.8100	+0.786%	2,961	-10.729%
2026-01-22	21.3900	21.6400	21.3900	21.6400	+0.745%	3,377	-10.028%
2026-01-21	21.3300	21.4800	21.3300	21.4800	+0.798%	1,371	-9.358%
2026-01-20	21.4000	21.4100	21.3050	21.3100	-1.114%	9,353	-8.634%
2026-01-16	21.6200	21.6200	21.4700	21.5500	-0.382%	1,181	-9.652%
2026-01-15	21.3700	21.6600	21.3700	21.6327	+0.617%	4,872	-9.997%
2026-01-14	21.5199	21.5199	21.3100	21.5000	+0.655%	4,116	-9.442%
2026-01-13	21.3900	21.4000	21.3500	21.3600	+0.329%	1,658	-8.848%
2026-01-12	21.2900	21.3900	21.2800	21.2900	-0.000%	3,908	-8.549%
2026-01-09	21.4100	21.4100	21.2901	21.2901	+0.094%	1,271	-8.549%
2026-01-08	21.2400	21.2900	21.2200	21.2700	+0.663%	2,943	-8.463%
2026-01-07	21.3500	21.5500	21.1100	21.1300	-0.891%	15,211	-7.856%
2026-01-06	21.1600	21.3200	21.0500	21.3200	+0.804%	16,439	-8.677%
2026-01-05	21.0800	21.1500	21.0701	21.1500	+0.714%	8,017	-7.943%
2026-01-02	21.0100	21.5399	20.9900	21.0000	-0.803%	6,728	-7.286%
2025-12-31	21.1000	21.1700	21.0000	21.1700	-0.142%	8,786	-8.030%
2025-12-30	21.0100	21.2000	20.9801	21.2000	+0.713%	13,552	-8.160%
2025-12-29	21.0300	21.1340	21.0300	21.0500	+0.135%	6,535	-7.506%
2025-12-26	20.9400	21.0800	20.9400	21.0216	+0.390%	8,899	-7.381%
2025-12-24	20.9900	21.1150	20.9200	20.9400	-0.048%	7,056	-7.020%
2025-12-23	21.1800	21.2320	20.8900	20.9500	-0.899%	35,342	-7.064%
2025-12-22	21.4200	21.4200	21.1300	21.1400	-1.030%	15,606	-7.900%
2025-12-19	21.3096	21.4200	21.2601	21.3600	-0.311%	13,978	-8.848%
2025-12-18	21.2800	21.5600	21.2800	21.4266	+0.689%	1,748	-9.132%
2025-12-17	21.2300	21.4600	21.2300	21.2800	+0.141%	7,299	-8.506%
2025-12-16	21.3000	21.3136	21.2200	21.2500	-0.235%	4,392	-8.376%
2025-12-15	21.3400	21.4000	21.3000	21.3000	-0.491%	8,645	-8.592%
2025-12-12	21.4000	21.5000	21.3100	21.4050	-0.210%	4,664	-9.040%
2025-12-11	21.5100	21.6200	21.4500	21.4500	-0.674%	6,527	-9.231%
2025-12-10	21.4200	21.5955	21.4100	21.5955	+0.819%	5,135	-9.842%
2025-12-09	21.4000	21.6790	21.4000	21.4200	+0.093%	5,953	-9.104%
2025-12-08	21.4800	21.5500	21.4000	21.4000	-0.834%	4,186	-9.019%
2025-12-05	21.5300	21.6400	21.5200	21.5800	-0.185%	3,125	-9.778%
2025-12-04	21.5100	21.6600	21.4000	21.6200	+0.511%	3,132	-9.944%
2025-12-03	21.5100	21.6700	21.4800	21.5100	0.000%	11,258	-9.484%
2025-12-02	21.5100	21.6600	21.5100	21.5100	-0.417%	4,323	-9.484%
2025-12-01	21.4000	21.6600	21.4000	21.6000	-0.231%	2,364	-9.861%
2025-11-28	21.4500	21.6800	21.4500	21.6500	+0.462%	3,215	-10.069%
2025-11-26	21.4200	21.6700	21.4200	21.5505	+0.095%	1,350	-9.654%
2025-11-25	21.6300	21.6300	21.3700	21.5300	-0.393%	3,144	-9.568%
2025-11-24	21.6500	21.6800	21.4800	21.6150	+0.116%	5,833	-9.924%
2025-11-21	21.6000	21.7000	21.3400	21.5900	+0.046%	6,324	-9.819%
2025-11-20	21.7800	21.7800	21.3200	21.5800	0.000%	5,557	-9.778%
2025-11-19	21.7000	21.7000	21.5800	21.5800	-0.185%	1,612	-9.778%
2025-11-18	21.6400	21.6400	21.5453	21.6200	-0.000%	3,745	-9.944%
2025-11-17	21.7600	21.7600	21.6201	21.6201	+0.000%	2,192	-9.945%
2025-11-14	21.7200	21.8278	21.6200	21.6200	-0.380%	1,951	-9.944%
2025-11-13	21.9000	21.9000	21.7000	21.7025	-0.947%	1,390	-10.287%
2025-11-12	21.7200	21.9199	21.7100	21.9100	+0.828%	3,680	-11.136%
2025-11-11	21.7000	21.8980	21.7000	21.7300	+0.046%	5,868	-10.400%
2025-11-10	21.7200	21.9899	21.7000	21.7200	-0.275%	4,658	-10.359%
2025-11-07	21.7200	21.9000	21.6100	21.7800	+0.266%	4,381	-10.606%
2025-11-06	21.7300	21.7300	21.7222	21.7222	-0.128%	1,085	-10.368%
2025-11-05	21.6704	21.8434	21.6704	21.7501	+0.000%	2,168	-10.483%
2025-11-04	21.7200	21.8213	21.7200	21.7500	+0.092%	828	-10.483%
2025-11-03	21.8200	21.8660	21.6300	21.7300	-0.417%	7,259	-10.400%
2025-10-31	21.8900	22.0600	21.7600	21.8209	-0.497%	3,235	-10.774%
2025-10-30	22.1400	22.1500	21.9300	21.9300	-1.027%	4,481	-11.218%
2025-10-29	22.2000	22.2600	22.1200	22.1575	-0.133%	4,118	-12.129%
2025-10-28	22.2400	22.3599	22.1871	22.1871	-0.193%	4,301	-12.246%
2025-10-27	22.2200	22.3500	22.2200	22.2300	+0.090%	2,488	-12.416%
2025-10-24	22.2148	22.2148	22.2100	22.2100	-0.314%	688	-12.337%
2025-10-23	22.3359	22.3359	22.1701	22.2800	+0.165%	5,277	-12.612%
2025-10-22	22.3300	22.3899	22.1401	22.2432	+0.194%	4,733	-12.468%
2025-10-21	22.1700	22.3100	22.1700	22.2001	+0.136%	1,491	-12.298%
2025-10-20	22.1700	22.1700	22.1700	22.1700	-0.450%	209	-12.179%
2025-10-17	22.0500	22.2777	22.0500	22.2703	+0.816%	3,536	-12.574%
2025-10-16	22.4200	22.4899	22.0900	22.0900	-0.942%	4,947	-11.861%
2025-10-15	22.2000	22.3150	22.1200	22.3000	+0.677%	2,053	-12.691%
2025-10-14	22.2400	22.3000	22.1112	22.1500	-0.017%	4,063	-12.099%
2025-10-13	22.2200	22.2500	22.0301	22.1537	+0.334%	7,040	-12.114%
2025-10-10	22.4095	22.4095	22.0172	22.0800	-1.208%	3,206	-11.821%
2025-10-09	22.4500	22.4500	22.3001	22.3500	-0.223%	1,632	-12.886%
2025-10-08	22.4800	22.5300	22.2200	22.4000	-0.312%	5,918	-13.080%
2025-10-07	22.4300	22.5900	22.3000	22.4700	-0.488%	4,906	-13.351%
2025-10-06	22.5800	22.5802	22.5800	22.5802	-0.088%	1,167	-13.774%
2025-10-03	22.2700	22.6000	22.2700	22.6000	0.000%	4,348	-13.850%
2025-10-02	22.3000	22.6299	22.3000	22.6000	+1.182%	8,953	-13.850%
2025-10-01	22.2900	22.3600	22.2400	22.3360	-0.857%	1,673	-12.831%
2025-09-30	22.5200	22.6848	22.5200	22.5290	+0.263%	3,082	-13.578%
2025-09-29	22.8200	22.9300	22.2800	22.4700	-1.231%	12,149	-13.351%
2025-09-26	22.8500	22.8800	22.7000	22.7500	+0.044%	4,710	-14.418%
2025-09-25	22.6400	22.8200	22.6400	22.7401	+0.331%	3,000	-14.380%
2025-09-24	22.7900	22.7900	22.6200	22.6650	-0.374%	5,904	-14.097%
2025-09-23	22.9650	23.0500	22.6400	22.7500	-0.219%	3,969	-14.418%
2025-09-22	22.7400	23.0152	22.6800	22.8000	0.000%	8,519	-14.605%
2025-09-19	22.8900	22.9000	22.8000	22.8000	-0.740%	3,538	-14.605%
2025-09-18	23.3000	23.3000	22.8900	22.9700	-0.130%	10,172	-15.237%
2025-09-17	23.2800	23.2800	22.9100	23.0000	-0.860%	6,275	-15.348%
2025-09-16	23.1762	23.2100	23.0000	23.1995	+0.934%	8,595	-16.076%
2025-09-15	22.7400	23.2400	22.7400	22.9848	+0.772%	2,366	-15.292%
2025-09-12	22.5720	23.1000	22.5000	22.8088	+0.391%	4,793	-14.638%
2025-09-11	22.7050	22.7299	22.5100	22.7200	+1.023%	5,811	-14.305%
2025-09-10	22.5500	22.7024	22.4600	22.4900	+0.067%	1,561	-13.428%
2025-09-09	22.5000	22.7299	22.2000	22.4750	-0.111%	13,752	-13.370%
2025-09-08	22.6800	22.6800	22.3758	22.5000	+0.852%	2,287	-13.467%
2025-09-05	22.5920	22.5920	22.2701	22.3100	+0.225%	912	-12.730%
2025-09-04	22.4500	22.5840	22.2600	22.2600	-1.067%	2,201	-12.534%
2025-09-03	22.5457	22.7001	22.5000	22.5000	-0.376%	11,600	-13.467%
2025-09-02	22.4000	22.5900	22.4000	22.5850	-0.375%	3,224	-13.792%
2025-08-29	22.6500	22.6800	22.6500	22.6700	-0.132%	2,526	-14.116%
2025-08-28	22.4599	22.7500	22.4200	22.7000	+1.700%	6,170	-14.229%
2025-08-27	22.3872	22.3872	22.3100	22.3206	-0.354%	2,828	-12.771%
2025-08-26	22.4000	22.4700	22.4000	22.4000	-0.311%	5,991	-13.080%
2025-08-25	22.4900	22.5792	22.3400	22.4699	+0.178%	3,870	-13.351%
2025-08-22	22.3200	22.4300	22.2800	22.4300	+0.628%	2,585	-13.197%
2025-08-21	22.0200	22.2900	22.0000	22.2900	+1.203%	7,580	-12.651%
2025-08-20	22.1500	22.1500	22.0250	22.0250	+0.205%	1,916	-11.600%
2025-08-19	21.9600	22.0100	21.9500	21.9800	-0.136%	1,892	-11.419%
2025-08-18	21.9900	22.1100	21.9201	22.0100	+0.501%	3,323	-11.540%
2025-08-15	22.0522	22.0800	21.9000	21.9002	+0.432%	5,414	-11.097%
2025-08-14	21.8059	21.8059	21.8059	21.8059	-0.513%	261	-10.712%
2025-08-13	21.9347	21.9999	21.8400	21.9184	+0.330%	2,921	-11.171%
2025-08-12	21.8832	21.8832	21.8462	21.8462	-0.017%	989	-10.877%
2025-08-11	21.8200	21.8500	21.7000	21.8500	-0.682%	2,916	-10.892%
2025-08-08	22.0012	22.0141	22.0000	22.0000	+0.365%	1,760	-11.500%
2025-08-07	21.8700	21.9900	21.8700	21.9200	-0.318%	5,618	-11.177%
2025-08-06	21.9092	21.9899	21.6856	21.9899	+0.182%	3,720	-11.459%
2025-08-05	21.8000	21.9900	21.8000	21.9500	+0.689%	3,770	-11.298%
2025-08-04	21.7500	21.8000	21.6700	21.7999	+0.599%	8,209	-10.688%
2025-08-01	21.7000	21.7000	21.5100	21.6700	+0.139%	2,302	-10.152%
2025-07-31	21.5932	21.6400	21.5100	21.6400	+0.301%	6,647	-10.028%
2025-07-30	21.5101	21.5750	21.5100	21.5750	+0.288%	2,568	-9.757%
2025-07-29	21.4500	21.5700	21.4500	21.5130	+0.033%	3,973	-9.497%
2025-07-28	21.5200	21.5600	21.5058	21.5058	-0.298%	2,197	-9.466%
2025-07-25	21.7100	21.7400	21.5500	21.5700	-0.663%	2,923	-9.736%
2025-07-24	21.5600	21.7139	21.5600	21.7139	+0.719%	2,275	-10.334%
2025-07-23	21.5200	21.6499	21.4600	21.5588	+0.180%	4,539	-9.689%
2025-07-22	21.5800	21.5800	21.5200	21.5200	-0.283%	2,132	-9.526%
2025-07-21	21.4800	21.6500	21.4200	21.5810	+0.005%	7,097	-9.782%
2025-07-18	21.4500	21.5800	21.4000	21.5800	+0.809%	8,768	-9.778%
2025-07-17	21.4321	21.4321	21.3154	21.4068	+0.690%	2,401	-9.048%
2025-07-16	21.4400	21.4400	21.2400	21.2600	-0.654%	1,352	-8.420%
2025-07-15	21.3800	21.6500	21.3500	21.4000	0.000%	29,640	-9.019%
2025-07-14	21.4800	21.5400	21.2400	21.4000	-0.372%	7,920	-9.019%
2025-07-11	21.7000	21.7000	21.4000	21.4800	-0.648%	6,655	-9.358%
2025-07-10	21.6400	21.6400	21.6200	21.6200	-0.101%	1,317	-9.944%
2025-07-09	21.4200	21.6500	21.4200	21.6419	+0.895%	6,779	-10.036%
2025-07-08	21.4018	21.4600	21.3729	21.4500	+0.398%	3,423	-9.231%
2025-07-07	21.3949	21.3949	21.3100	21.3650	-0.350%	2,053	-8.870%
2025-07-03	21.3500	21.4400	21.3500	21.4400	+0.140%	3,837	-9.188%
2025-07-02	21.3800	21.4100	21.3000	21.4100	+0.140%	2,624	-9.061%
2025-07-01	21.2168	21.3800	21.1700	21.3800	-0.879%	6,355	-8.934%
2025-06-30	21.3900	21.5695	21.3900	21.5695	+0.792%	2,386	-9.734%
2025-06-27	21.5899	21.5899	21.4000	21.4000	-0.788%	2,750	-9.019%
2025-06-26	21.5398	21.5700	21.5001	21.5700	+0.326%	3,978	-9.736%
2025-06-25	21.5500	21.5500	21.5000	21.5000	-0.186%	2,736	-9.442%
2025-06-24	21.4600	21.5500	21.4600	21.5400	+0.748%	1,565	-9.610%
2025-06-23	21.3200	21.3800	21.3100	21.3800	+0.187%	1,504	-8.934%
2025-06-20	21.2900	21.3400	21.2900	21.3400	+0.234%	541	-8.763%
2025-06-18	21.3699	21.3699	21.2800	21.2901	-0.376%	2,647	-8.549%
2025-06-17	21.3568	21.3704	21.2501	21.3704	+0.072%	3,825	-8.893%
2025-06-16	21.3600	21.3600	21.3550	21.3550	+0.023%	1,873	-8.827%
2025-06-13	21.4000	21.4000	21.2600	21.3500	-0.742%	927	-8.806%
2025-06-12	21.5100	21.5200	21.5096	21.5096	+0.278%	888	-9.482%
2025-06-11	21.4223	21.4600	21.3259	21.4500	+0.590%	2,856	-9.231%
2025-06-10	21.4760	21.4760	21.3100	21.3241	-0.028%	1,708	-8.695%
2025-06-09	21.3501	21.4553	21.3200	21.3301	-0.307%	1,013	-8.721%
2025-06-06	21.3000	21.3958	21.2800	21.3958	+0.356%	1,739	-9.001%
2025-06-05	21.3800	21.4200	21.3200	21.3200	-0.374%	6,768	-8.677%
2025-06-04	21.4000	21.4900	21.4000	21.4000	+0.469%	6,019	-9.019%
2025-06-03	21.3510	21.4000	21.2724	21.3001	+0.047%	2,268	-8.592%
2025-06-02	21.3000	21.4000	21.2900	21.2901	-0.281%	4,979	-8.549%
2025-05-30	21.5000	21.5800	21.3200	21.3500	-0.698%	6,634	-8.806%
2025-05-29	21.6100	21.7297	21.5000	21.5000	-0.417%	3,746	-9.442%
2025-05-28	21.5900	21.5900	21.5900	21.5900	-1.054%	1,108	-9.819%
2025-05-27	21.6950	21.8900	21.6950	21.8200	+0.878%	355	-10.770%
2025-05-23	21.6300	21.6300	21.6300	21.6300	0.000%	670	-9.986%
2025-05-22	21.5900	21.7000	21.5900	21.6300	+0.162%	4,602	-9.986%
2025-05-21	21.8900	21.8900	21.5950	21.5950	-0.940%	3,599	-9.840%
2025-05-20	21.7594	21.8000	21.7594	21.8000	+0.368%	1,587	-10.688%
2025-05-19	21.8500	21.8500	21.7200	21.7200	-0.367%	1,372	-10.359%
2025-05-16	22.0000	22.0646	21.8000	21.8000	-1.133%	4,451	-10.688%
2025-05-15	22.0258	22.0499	22.0258	22.0499	+1.286%	640	-11.700%
2025-05-14	21.8100	22.0000	21.7500	21.7700	-0.138%	8,273	-10.565%
2025-05-13	22.0000	22.0000	21.8000	21.8000	-0.683%	1,192	-10.688%
2025-05-12	22.1600	22.1600	21.9000	21.9500	-0.589%	906	-11.298%
2025-05-09	22.0500	22.0800	21.7900	22.0800	-0.719%	4,699	-11.821%
2025-05-08	22.3999	22.3999	22.2400	22.2400	+1.091%	1,104	-12.455%
2025-05-07	22.0400	22.1000	21.9824	22.0000	+0.091%	1,880	-11.500%
2025-05-06	22.2500	22.2500	21.9800	21.9800	-1.169%	3,642	-11.419%
2025-05-05	22.1000	22.2399	22.1000	22.2399	+0.180%	1,377	-12.455%
2025-05-02	22.2500	22.2500	22.2000	22.2000	-0.225%	728	-12.297%
2025-05-01	22.0200	22.2500	22.0200	22.2500	+0.560%	1,795	-12.494%
2025-04-30	22.0200	22.1262	22.0200	22.1262	+0.119%	1,488	-12.005%
2025-04-29	22.0200	22.1000	22.0200	22.1000	+0.181%	763	-11.900%
2025-04-28	22.0250	22.0800	22.0250	22.0600	-0.181%	1,038	-11.741%
2025-04-25	22.0500	22.1800	22.0000	22.1000	+0.318%	3,864	-11.900%
2025-04-24	22.0000	22.0900	22.0000	22.0300	+0.136%	3,513	-11.621%
2025-04-23	22.0900	22.2135	21.9800	22.0000	+0.411%	3,653	-11.500%
2025-04-22	21.8400	22.1800	21.8400	21.9100	-0.511%	4,528	-11.136%
2025-04-21	21.7794	22.0226	21.7794	22.0226	+0.606%	1,975	-11.591%
2025-04-17	22.1875	22.1875	21.8050	21.8900	+0.829%	2,212	-11.055%
2025-04-16	22.1700	22.1700	21.7100	21.7100	-0.868%	2,668	-10.318%
2025-04-15	21.7600	21.9140	21.7600	21.9000	+0.321%	4,387	-11.096%
2025-04-14	21.9600	21.9600	21.6400	21.8300	+1.331%	2,287	-10.811%
2025-04-11	21.8346	21.8346	21.4200	21.5432	-1.674%	2,829	-9.623%
2025-04-10	21.8300	21.9278	21.6000	21.9100	+0.618%	2,323	-11.136%
2025-04-09	21.5400	21.9001	21.5400	21.7755	+0.533%	1,881	-10.588%
2025-04-08	21.7900	21.8000	21.6600	21.6600	-0.000%	4,334	-10.111%
2025-04-07	22.3600	22.3700	21.6601	21.6601	-3.733%	1,481	-10.111%

.dark-mode .MldsVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MldsVB{ color: #333333; background-color: white; border: 2px solid #333333; }AGM/PEFederal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock, Series Estock NYSE Preferred Stock

AGM/PE
Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock, Series E
stock NYSE Preferred Stock