Dark

AGM/PF
Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock, Series F
stock NYSE Preferred Stock

At Close

Jul 28, 2026

0.00USD-100.000%(-19.03)256

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.03)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

18.98USD0.000%(+18.98)274

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	18.9800	18.9820	18.8700	18.9820	-0.238%	1,982	0.000%
2026-07-28	19.0300	19.1000	18.9800	19.0273	+0.620%	2,630	-0.238%
2026-07-27	18.9000	18.9700	18.9000	18.9100	+0.159%	3,112	+0.381%
2026-07-24	18.8800	19.0100	18.8300	18.8800	-0.264%	27,569	+0.540%
2026-07-23	19.1000	19.1000	18.8660	18.9300	-1.097%	35,030	+0.275%
2026-07-22	19.1100	19.2000	19.0800	19.1400	-0.052%	3,828	-0.825%
2026-07-21	19.2000	19.2000	19.1000	19.1500	0.000%	3,213	-0.877%
2026-07-20	19.2000	19.2000	18.9988	19.1500	-0.260%	7,131	-0.877%
2026-07-17	18.8100	19.2000	18.8100	19.2000	+1.319%	34,872	-1.135%
2026-07-16	18.9000	18.9500	18.9000	18.9500	0.000%	11,950	+0.169%
2026-07-15	19.0200	19.0200	18.8800	18.9500	-0.316%	8,667	+0.169%
2026-07-14	18.7500	19.0100	18.7500	19.0100	+1.010%	18,639	-0.147%
2026-07-13	18.7511	18.8200	18.7511	18.8200	-0.265%	3,840	+0.861%
2026-07-10	18.8500	18.8800	18.7900	18.8700	+0.054%	6,145	+0.594%
2026-07-09	18.7900	18.8700	18.7200	18.8599	-0.054%	14,840	+0.647%
2026-07-08	18.8900	18.8900	18.7900	18.8700	+0.212%	7,904	+0.594%
2026-07-07	18.8400	18.8900	18.8170	18.8300	+0.060%	5,716	+0.807%
2026-07-06	18.7400	18.8188	18.6300	18.8188	+0.716%	5,678	+0.867%
2026-07-02	18.7500	18.7500	18.6500	18.6850	-0.347%	5,197	+1.590%
2026-07-01	18.8500	18.8500	18.6400	18.7500	-0.899%	15,017	+1.237%
2026-06-30	19.1400	19.1400	18.9200	18.9200	-1.149%	26,011	+0.328%
2026-06-29	19.1400	19.1400	19.0695	19.1400	0.000%	7,883	-0.825%
2026-06-26	19.1400	19.1400	19.0400	19.1400	+0.001%	7,559	-0.825%
2026-06-25	19.0000	19.1400	18.9900	19.1399	+0.367%	11,364	-0.825%
2026-06-24	19.1400	19.1400	19.0550	19.0700	+0.052%	9,615	-0.461%
2026-06-23	19.1000	19.1300	19.0600	19.0600	-0.417%	3,564	-0.409%
2026-06-22	19.1900	19.1900	19.0301	19.1399	-0.001%	8,027	-0.825%
2026-06-18	18.9100	19.1400	18.9100	19.1400	+1.216%	4,589	-0.825%
2026-06-17	18.9700	19.0800	18.9101	18.9101	-0.994%	5,278	+0.380%
2026-06-16	18.8400	19.1000	18.8400	19.1000	+0.633%	9,219	-0.618%
2026-06-15	18.9500	18.9800	18.8161	18.9799	+0.476%	20,272	+0.011%
2026-06-12	18.8200	18.8899	18.7001	18.8899	+0.532%	4,345	+0.488%
2026-06-11	18.6600	18.8100	18.6600	18.7900	+0.160%	4,210	+1.022%
2026-06-10	18.7900	18.8700	18.7300	18.7600	-0.133%	8,618	+1.183%
2026-06-09	18.7900	18.8260	18.7700	18.7850	-0.027%	5,769	+1.049%
2026-06-08	18.7900	18.8500	18.7900	18.7900	-0.053%	3,703	+1.022%
2026-06-05	18.8200	18.8700	18.8000	18.8000	-0.159%	2,117	+0.968%
2026-06-04	18.9300	18.9500	18.8300	18.8300	-0.148%	7,515	+0.807%
2026-06-03	18.9000	18.9299	18.8400	18.8580	-0.117%	6,720	+0.658%
2026-06-02	18.9100	18.9300	18.8000	18.8800	-0.632%	22,504	+0.540%
2026-06-01	19.1000	19.1000	18.9300	19.0000	+0.105%	2,836	-0.095%
2026-05-29	19.0500	19.1200	18.9600	18.9800	-0.654%	13,803	+0.011%
2026-05-28	19.0900	19.1600	19.0100	19.1050	+0.447%	11,306	-0.644%
2026-05-27	18.9000	19.1000	18.8800	19.0200	+0.369%	10,761	-0.200%
2026-05-26	18.8300	18.9999	18.8200	18.9500	+0.620%	19,462	+0.169%
2026-05-22	18.9300	18.9300	18.8100	18.8332	-0.195%	6,333	+0.790%
2026-05-21	18.9600	18.9600	18.8700	18.8700	-0.396%	8,701	+0.594%
2026-05-20	18.9250	18.9450	18.9250	18.9450	+0.079%	632	+0.195%
2026-05-19	18.9200	18.9400	18.8701	18.9300	+0.212%	9,694	+0.275%
2026-05-18	18.8800	18.8900	18.8400	18.8900	+0.581%	12,431	+0.487%
2026-05-15	18.8500	18.8600	18.7809	18.7809	-0.735%	5,093	+1.071%
2026-05-14	18.8805	18.9372	18.8805	18.9200	+0.451%	1,754	+0.328%
2026-05-13	18.7900	18.8799	18.7701	18.8350	+0.080%	5,170	+0.780%
2026-05-12	19.0000	19.0500	18.7400	18.8200	-0.896%	29,269	+0.861%
2026-05-11	19.0700	19.0700	18.9850	18.9901	+0.053%	11,161	-0.043%
2026-05-08	19.0700	19.0700	18.9800	18.9800	-0.472%	11,006	+0.011%
2026-05-07	19.1900	19.1900	19.0401	19.0700	-0.105%	4,253	-0.461%
2026-05-06	19.0966	19.1250	19.0800	19.0900	-0.417%	3,298	-0.566%
2026-05-05	19.1700	19.1750	18.9800	19.1700	-0.182%	1,053	-0.981%
2026-05-04	19.2400	19.2400	19.1800	19.2050	+0.130%	2,798	-1.161%
2026-05-01	19.2200	19.2200	19.1704	19.1800	-0.052%	3,796	-1.032%
2026-04-30	19.1000	19.1900	19.1000	19.1900	+0.104%	2,214	-1.084%
2026-04-29	19.1500	19.1950	19.1500	19.1700	+0.104%	4,716	-0.981%
2026-04-28	19.1200	19.1750	19.1200	19.1500	+0.045%	2,113	-0.877%
2026-04-27	19.1600	19.2900	19.1400	19.1414	-0.149%	5,615	-0.833%
2026-04-24	19.2300	19.2450	19.1500	19.1700	-0.338%	3,379	-0.981%
2026-04-23	19.2300	19.2900	19.2300	19.2350	-0.233%	4,995	-1.315%
2026-04-22	19.3000	19.3100	19.2300	19.2800	-0.155%	25,945	-1.546%
2026-04-21	19.2200	19.3500	19.2200	19.3100	+0.361%	15,511	-1.699%
2026-04-20	19.3100	19.3100	19.2300	19.2405	-0.411%	5,754	-1.344%
2026-04-17	19.2300	19.3300	19.0150	19.3200	+0.520%	19,086	-1.749%
2026-04-16	19.0000	19.2300	19.0000	19.2200	0.000%	5,154	-1.238%
2026-04-15	19.1200	19.2300	19.1200	19.2200	+0.734%	3,013	-1.238%
2026-04-14	19.0950	19.1521	18.9800	19.0800	+0.952%	19,728	-0.514%
2026-04-13	19.0200	19.0900	18.8800	18.9000	-1.408%	12,341	+0.434%
2026-04-10	19.0000	19.1700	18.9600	19.1700	+0.895%	11,395	-0.981%
2026-04-09	19.1500	19.1500	18.8600	19.0000	-0.783%	11,782	-0.095%
2026-04-08	19.0300	19.1599	18.9500	19.1500	+1.216%	11,898	-0.877%
2026-04-07	18.9400	18.9400	18.6400	18.9200	+0.371%	11,442	+0.328%
2026-04-06	18.9400	18.9580	18.8500	18.8500	+0.159%	1,908	+0.700%
2026-04-02	18.8200	18.9800	18.8100	18.8200	-0.053%	5,791	+0.861%
2026-04-01	18.7600	18.9318	18.7000	18.8300	-0.790%	11,548	+0.807%
2026-03-31	19.4000	19.6000	18.9800	18.9800	-2.316%	47,569	+0.011%
2026-03-30	19.4000	19.4300	19.4000	19.4300	+0.206%	1,566	-2.306%
2026-03-27	19.4600	19.4600	19.3200	19.3900	-0.321%	23,409	-2.104%
2026-03-26	19.5500	19.6000	19.2600	19.4524	-1.785%	22,688	-2.418%
2026-03-25	19.8059	19.8059	19.8059	19.8059	+2.040%	898	-4.160%
2026-03-24	19.3400	19.4241	19.2200	19.4100	+0.831%	11,988	-2.205%
2026-03-23	19.3100	19.9000	19.1988	19.2500	-0.311%	14,464	-1.392%
2026-03-20	19.5550	19.5550	19.2100	19.3100	-0.258%	11,357	-1.699%
2026-03-19	19.4184	19.5000	19.3600	19.3600	-0.514%	4,436	-1.952%
2026-03-18	19.6500	19.6500	19.4200	19.4600	-1.096%	5,270	-2.456%
2026-03-17	19.4800	19.7400	19.4800	19.6756	+1.004%	9,708	-3.525%
2026-03-16	19.6200	19.7300	19.4500	19.4800	-1.566%	7,708	-2.556%
2026-03-13	19.8501	19.8501	19.5500	19.7900	+0.177%	1,484	-4.083%
2026-03-12	19.7500	19.8799	19.6200	19.7550	-0.428%	5,382	-3.913%
2026-03-11	19.7300	19.8799	19.7300	19.8400	-0.050%	4,472	-4.325%
2026-03-10	19.8700	19.8830	19.6200	19.8500	0.000%	14,063	-4.373%
2026-03-09	19.8900	19.8900	19.8220	19.8500	+0.455%	3,393	-4.373%
2026-03-06	19.8000	20.0000	19.7501	19.7600	-0.403%	20,383	-3.937%
2026-03-05	19.9500	19.9900	19.8300	19.8400	-0.676%	6,439	-4.325%
2026-03-04	19.8600	19.9750	19.8600	19.9750	+0.579%	1,607	-4.971%
2026-03-03	19.8700	19.9500	19.8400	19.8600	-0.451%	3,557	-4.421%
2026-03-02	19.7600	20.0300	19.7600	19.9500	-0.150%	2,733	-4.852%
2026-02-27	19.8200	19.9800	19.7500	19.9800	+0.756%	7,838	-4.995%
2026-02-26	19.8850	19.9400	19.8300	19.8300	+0.050%	3,093	-4.276%
2026-02-25	19.7900	19.9391	19.7900	19.8200	-0.101%	3,715	-4.228%
2026-02-24	19.7100	19.9300	19.7100	19.8400	+0.328%	17,365	-4.325%
2026-02-23	19.8495	19.8500	19.7751	19.7751	-0.377%	3,841	-4.011%
2026-02-20	19.8500	19.9100	19.7900	19.8500	-0.151%	10,587	-4.373%
2026-02-19	19.8200	19.9600	19.7500	19.8800	+0.353%	3,959	-4.517%
2026-02-18	19.9700	19.9800	19.8100	19.8100	-0.602%	4,435	-4.180%
2026-02-17	19.7000	19.9300	19.6800	19.9300	+0.707%	7,439	-4.757%
2026-02-13	19.7300	19.7972	19.7144	19.7900	+0.304%	4,997	-4.083%
2026-02-12	19.6200	19.7300	19.6150	19.7300	+0.612%	9,059	-3.791%
2026-02-11	19.6861	19.6861	19.5600	19.6100	-0.427%	6,416	-3.202%
2026-02-10	19.8800	19.8800	19.6940	19.6940	-0.233%	2,210	-3.615%
2026-02-09	19.7700	19.7800	19.5600	19.7400	-0.152%	4,271	-3.840%
2026-02-06	19.7500	19.8400	19.6550	19.7700	+0.203%	16,339	-3.986%
2026-02-05	19.5400	19.7300	19.5400	19.7300	+0.254%	5,768	-3.791%
2026-02-04	19.5400	19.6800	19.5400	19.6800	+0.923%	4,259	-3.547%
2026-02-03	19.7500	19.7500	19.5000	19.5001	-0.459%	9,611	-2.657%
2026-02-02	19.6100	19.6799	19.5401	19.5900	+0.462%	2,390	-3.104%
2026-01-30	19.5133	19.7100	19.4800	19.5000	-0.965%	22,906	-2.656%
2026-01-29	19.6800	19.7499	19.5300	19.6900	-0.152%	3,377	-3.596%
2026-01-28	19.5701	19.7200	19.5600	19.7200	+0.458%	5,139	-3.742%
2026-01-27	19.7200	19.7401	19.5700	19.6300	-0.355%	8,896	-3.301%
2026-01-26	19.8000	19.8000	19.6500	19.7000	-0.203%	5,578	-3.645%
2026-01-23	19.6200	19.7500	19.6100	19.7400	-0.051%	8,011	-3.840%
2026-01-22	19.6100	19.7900	19.6100	19.7500	+0.203%	6,962	-3.889%
2026-01-21	19.4800	19.8100	19.4501	19.7100	+0.305%	10,774	-3.694%
2026-01-20	19.6000	19.8199	19.5350	19.6500	-0.355%	14,340	-3.399%
2026-01-16	19.6000	19.8200	19.6000	19.7200	-0.051%	16,095	-3.742%
2026-01-15	19.6700	19.8200	19.5001	19.7300	+0.407%	1,644	-3.791%
2026-01-14	19.4800	19.6700	19.4800	19.6500	+0.924%	14,452	-3.399%
2026-01-13	19.4200	19.5700	19.4200	19.4700	+0.257%	7,308	-2.506%
2026-01-12	19.4300	19.4900	19.4001	19.4200	-0.051%	9,289	-2.255%
2026-01-09	19.4200	19.5308	19.3001	19.4300	+0.051%	10,842	-2.306%
2026-01-08	19.3700	19.4700	19.3385	19.4200	+0.518%	14,217	-2.255%
2026-01-07	19.4000	19.4000	19.2800	19.3200	-0.310%	8,211	-1.749%
2026-01-06	19.3000	19.3950	19.1400	19.3800	-0.206%	20,132	-2.054%
2026-01-05	19.3700	19.5199	19.3301	19.4200	+0.567%	16,018	-2.255%
2026-01-02	19.3200	19.3500	19.2395	19.3105	-0.870%	12,387	-1.701%
2025-12-31	19.3300	19.4800	19.3101	19.4800	+0.828%	19,140	-2.556%
2025-12-30	19.3000	19.3800	19.2900	19.3200	0.000%	31,801	-1.749%
2025-12-29	19.3247	19.4000	19.2800	19.3200	-0.181%	29,770	-1.749%
2025-12-26	19.3100	19.4700	19.3100	19.3550	-0.026%	12,575	-1.927%
2025-12-24	19.3400	19.3900	19.3200	19.3600	+0.103%	8,580	-1.952%
2025-12-23	19.3500	19.3900	19.2900	19.3400	+0.104%	42,196	-1.851%
2025-12-22	19.3500	19.4050	19.3101	19.3200	+0.156%	17,685	-1.749%
2025-12-19	19.2600	19.3790	19.2600	19.2900	0.000%	13,717	-1.597%
2025-12-18	19.2500	19.4150	19.1823	19.2900	+0.156%	72,542	-1.597%
2025-12-17	19.2700	19.2800	19.1000	19.2600	+0.208%	24,225	-1.443%
2025-12-16	19.2500	19.3000	19.2100	19.2200	-0.156%	18,029	-1.238%
2025-12-15	19.2100	19.3100	19.2100	19.2500	+0.208%	38,554	-1.392%
2025-12-12	19.1500	19.2700	19.1200	19.2100	-0.052%	55,131	-1.187%
2025-12-11	19.2500	19.2900	19.1601	19.2200	-0.156%	19,747	-1.238%
2025-12-10	19.1200	19.3899	19.1200	19.2500	+0.680%	23,637	-1.392%
2025-12-09	19.3500	19.3701	19.0800	19.1200	-1.189%	50,905	-0.722%
2025-12-08	19.3400	19.3799	19.1500	19.3500	-0.084%	41,177	-1.902%
2025-12-05	19.2600	19.4899	19.2600	19.3662	+0.032%	11,367	-1.984%
2025-12-04	19.3500	19.4270	19.2200	19.3600	+0.181%	10,092	-1.952%
2025-12-03	19.3600	19.4800	19.2600	19.3250	+0.078%	27,862	-1.775%
2025-12-02	19.4400	19.5100	19.3100	19.3100	-0.618%	28,329	-1.699%
2025-12-01	19.4000	19.4499	19.3400	19.4300	-0.252%	26,970	-2.306%
2025-11-28	19.5715	19.5715	19.3500	19.4790	-0.261%	15,020	-2.551%
2025-11-26	19.4600	19.5700	19.4100	19.5300	+0.257%	5,745	-2.806%
2025-11-25	19.5100	19.5100	19.3300	19.4800	+0.051%	19,403	-2.556%
2025-11-24	19.4567	19.5400	19.3700	19.4700	-0.154%	10,240	-2.506%
2025-11-21	19.4100	19.5000	19.3200	19.5000	+0.515%	8,254	-2.656%
2025-11-20	19.4000	19.5300	19.3200	19.4000	+0.103%	25,672	-2.155%
2025-11-19	19.4500	19.4664	19.3500	19.3800	-0.411%	17,110	-2.054%
2025-11-18	19.5000	19.5800	19.3500	19.4600	+0.077%	25,986	-2.456%
2025-11-17	19.5800	19.6100	19.3700	19.4450	-0.333%	25,037	-2.381%
2025-11-14	19.4900	19.7400	19.4100	19.5100	+0.103%	11,290	-2.706%
2025-11-13	19.4600	19.6700	19.3100	19.4900	-0.460%	36,169	-2.606%
2025-11-12	19.6402	19.7900	19.4400	19.5800	-0.458%	13,042	-3.054%
2025-11-11	19.7300	19.8500	19.6500	19.6700	+0.051%	5,379	-3.498%
2025-11-10	19.5000	19.7299	19.5000	19.6600	-0.102%	15,265	-3.449%
2025-11-07	19.4700	19.6800	19.4100	19.6800	+0.255%	10,111	-3.547%
2025-11-06	19.6600	19.7500	19.5000	19.6300	0.000%	15,113	-3.301%
2025-11-05	19.5000	19.7200	19.5000	19.6300	+0.230%	10,978	-3.301%
2025-11-04	19.5300	19.6500	19.4300	19.5850	-0.702%	12,990	-3.079%
2025-11-03	19.8100	19.8100	19.5000	19.7235	+0.018%	11,224	-3.759%
2025-10-31	19.9500	19.9996	19.6500	19.7200	-0.905%	36,494	-3.742%
2025-10-30	20.1500	20.2000	19.9000	19.9000	-1.680%	16,320	-4.613%
2025-10-29	20.3787	20.5300	20.2400	20.2400	-0.296%	25,010	-6.215%
2025-10-28	20.2700	20.4299	20.2200	20.3000	+0.148%	5,879	-6.493%
2025-10-27	20.4000	20.4000	20.2501	20.2700	+0.099%	4,096	-6.354%
2025-10-24	20.2500	20.3899	20.2300	20.2500	+0.148%	1,852	-6.262%
2025-10-23	20.1500	20.3250	20.1000	20.2200	-0.394%	9,642	-6.123%
2025-10-22	20.3100	20.4000	20.2999	20.2999	-0.001%	7,510	-6.492%
2025-10-21	20.3400	20.5400	20.3001	20.3001	-0.196%	3,333	-6.493%
2025-10-20	20.2500	20.4600	20.2500	20.3400	-0.147%	7,007	-6.676%
2025-10-17	20.3600	20.4499	20.1136	20.3700	+0.444%	12,199	-6.814%
2025-10-16	20.1300	20.3199	20.0200	20.2800	+0.396%	15,730	-6.400%
2025-10-15	20.4648	20.4700	20.2000	20.2000	0.000%	2,620	-6.030%
2025-10-14	20.1600	20.3500	20.1100	20.2000	+0.223%	5,079	-6.030%
2025-10-13	20.1500	20.1600	20.1001	20.1550	+0.324%	4,811	-5.820%
2025-10-10	20.3400	20.4500	20.0900	20.0900	-1.229%	14,616	-5.515%
2025-10-09	20.2500	20.3900	20.2388	20.3400	+0.185%	11,377	-6.676%
2025-10-08	20.3900	20.5100	20.1650	20.3024	-0.746%	17,493	-6.504%
2025-10-07	20.3400	20.4766	20.3106	20.4550	+0.467%	6,808	-7.201%
2025-10-06	20.3600	20.5461	20.3400	20.3600	0.000%	9,329	-6.768%
2025-10-03	20.5000	20.5700	20.3600	20.3600	-1.309%	7,945	-6.768%
2025-10-02	20.4800	20.6500	20.3201	20.6300	+0.489%	5,732	-7.988%
2025-10-01	20.2200	20.5300	20.2200	20.5297	-0.631%	5,866	-7.539%
2025-09-30	20.6000	20.6847	20.5900	20.6600	-0.385%	5,548	-8.122%
2025-09-29	20.5300	20.7400	20.5300	20.7399	+0.314%	9,683	-8.476%
2025-09-26	20.4500	20.7337	20.4500	20.6750	+0.854%	1,993	-8.189%
2025-09-25	20.6533	20.6650	20.4500	20.5000	-1.442%	2,804	-7.405%
2025-09-24	20.9100	20.9200	20.6500	20.8000	+0.048%	2,974	-8.740%
2025-09-23	20.7850	20.9000	20.7400	20.7900	-0.479%	9,674	-8.696%
2025-09-22	20.8735	20.8900	20.6400	20.8900	+0.578%	14,382	-9.134%
2025-09-19	20.8300	20.9799	20.6800	20.7700	+0.241%	5,625	-8.609%
2025-09-18	20.7500	20.8399	20.5000	20.7200	-0.336%	10,406	-8.388%
2025-09-17	20.7800	20.8899	20.4700	20.7899	+0.459%	5,982	-8.696%
2025-09-16	20.6300	20.8000	20.5028	20.6950	+0.951%	11,815	-8.277%
2025-09-15	20.6000	20.8000	20.4800	20.5000	-0.340%	11,382	-7.405%
2025-09-12	20.7250	20.7250	20.5700	20.5700	-1.010%	1,808	-7.720%
2025-09-11	20.7499	20.7800	20.6400	20.7799	+1.070%	9,182	-8.652%
2025-09-10	20.5001	20.7400	20.5001	20.5600	+0.342%	5,028	-7.675%
2025-09-09	20.5000	20.7071	20.4418	20.4900	-0.583%	5,400	-7.360%
2025-09-08	20.6800	20.7400	20.5700	20.6101	+0.292%	6,220	-7.900%
2025-09-05	20.3800	20.5600	20.3800	20.5500	+0.940%	5,891	-7.630%
2025-09-04	20.1165	20.3799	20.1165	20.3586	+0.289%	9,717	-6.762%
2025-09-03	20.2400	20.3800	20.2200	20.3000	-0.148%	5,954	-6.493%
2025-09-02	20.2000	20.3500	20.2000	20.3300	+0.893%	8,196	-6.631%
2025-08-29	20.1000	20.1573	20.1000	20.1500	+0.149%	7,531	-5.797%
2025-08-28	20.0700	20.1300	20.0700	20.1200	+0.199%	9,909	-5.656%
2025-08-27	20.0700	20.1200	20.0473	20.0800	+0.050%	13,869	-5.468%
2025-08-26	20.1800	20.1999	20.0300	20.0700	-0.431%	16,095	-5.421%
2025-08-25	20.2500	20.2500	20.1000	20.1569	-0.262%	13,704	-5.829%
2025-08-22	20.0500	20.2100	20.0500	20.2099	+1.050%	9,382	-6.076%
2025-08-21	19.9500	20.0500	19.9500	20.0000	+0.251%	11,542	-5.090%
2025-08-20	19.7500	20.0000	19.7500	19.9500	+0.859%	16,053	-4.852%
2025-08-19	19.7500	19.8800	19.7500	19.7800	+0.232%	8,079	-4.034%
2025-08-18	19.7200	19.7450	19.7200	19.7343	+0.123%	3,586	-3.812%
2025-08-15	19.6500	19.7100	19.6300	19.7100	+0.214%	6,275	-3.694%
2025-08-14	19.9000	19.9000	19.6100	19.6680	-1.265%	10,727	-3.488%
2025-08-13	19.7500	20.4000	19.7215	19.9200	+1.065%	13,662	-4.709%
2025-08-12	19.4800	19.7500	19.4800	19.7100	+0.653%	7,281	-3.694%
2025-08-11	19.5600	19.7247	19.5200	19.5821	-0.295%	5,154	-3.065%
2025-08-08	19.6400	19.7400	19.6300	19.6400	+0.255%	9,344	-3.350%
2025-08-07	19.6100	19.6100	19.4700	19.5900	+0.102%	3,411	-3.104%
2025-08-06	19.5700	19.5700	19.5200	19.5700	-0.012%	1,666	-3.005%
2025-08-05	19.7000	19.7000	19.5100	19.5723	-0.293%	6,406	-3.016%
2025-08-04	19.4700	19.6298	19.4300	19.6298	+1.028%	5,067	-3.300%
2025-08-01	19.4900	19.4900	19.3400	19.4300	+0.155%	14,907	-2.306%
2025-07-31	19.4200	19.5001	19.3900	19.4000	-0.564%	13,766	-2.155%
2025-07-30	19.3100	19.6000	19.3100	19.5100	+0.931%	11,162	-2.706%
2025-07-29	19.3200	19.4500	19.3141	19.3301	+0.052%	16,565	-1.801%
2025-07-28	19.3700	19.4600	19.3100	19.3200	-0.515%	9,097	-1.749%
2025-07-25	19.4900	19.4900	19.2300	19.4200	+0.052%	4,107	-2.255%
2025-07-24	19.2200	19.4500	19.2100	19.4100	+0.727%	17,507	-2.205%
2025-07-23	19.3000	19.3600	19.2300	19.2700	-0.721%	16,028	-1.495%
2025-07-22	19.5600	19.5600	19.0600	19.4100	-0.767%	5,979	-2.205%
2025-07-21	19.6300	19.6300	19.4800	19.5600	+0.411%	6,264	-2.955%
2025-07-18	19.5700	19.5700	19.3700	19.4800	+0.361%	11,214	-2.556%
2025-07-17	19.4200	19.4999	19.2500	19.4100	+0.831%	16,457	-2.205%
2025-07-16	19.4000	19.4000	19.1606	19.2500	-0.875%	10,518	-1.392%
2025-07-15	19.5300	19.5300	19.3100	19.4200	-0.310%	19,269	-2.255%
2025-07-14	19.5956	19.5956	19.4100	19.4803	-0.407%	7,231	-2.558%
2025-07-11	19.6800	19.6800	19.4400	19.5600	-0.711%	5,144	-2.955%
2025-07-10	19.5800	19.7199	19.5100	19.7000	+0.921%	7,485	-3.645%
2025-07-09	19.4500	19.5899	19.4100	19.5202	+0.620%	11,148	-2.757%
2025-07-08	19.4650	19.5000	19.4000	19.4000	-0.101%	6,272	-2.155%
2025-07-07	19.5500	19.5750	19.4100	19.4196	-0.667%	8,247	-2.253%
2025-07-03	19.5000	19.5500	19.5000	19.5500	-0.204%	2,934	-2.905%
2025-07-02	19.3700	19.5900	19.3700	19.5900	+1.136%	24,038	-3.104%
2025-07-01	19.2200	19.4700	19.2200	19.3700	-1.575%	13,204	-2.003%
2025-06-30	19.5500	19.7200	19.4501	19.6800	+0.508%	21,354	-3.547%
2025-06-27	19.6799	19.6799	19.5000	19.5805	+0.723%	23,069	-3.057%
2025-06-26	19.6199	19.6199	19.3000	19.4400	+0.206%	7,750	-2.356%
2025-06-25	19.5400	19.5500	19.3400	19.4000	-0.257%	11,183	-2.155%
2025-06-24	19.4500	19.5500	19.4000	19.4500	+0.340%	11,746	-2.406%
2025-06-23	19.2900	19.4400	19.2900	19.3841	+0.483%	8,853	-2.074%
2025-06-20	19.4400	20.4000	19.2600	19.2910	-0.356%	17,122	-1.602%
2025-06-18	19.3400	19.5300	19.3400	19.3600	+0.155%	10,222	-1.952%
2025-06-17	19.3896	19.3896	19.3300	19.3300	-0.515%	3,061	-1.800%
2025-06-16	19.5327	19.5327	19.3001	19.4300	+0.726%	10,140	-2.306%
2025-06-13	19.4200	19.4200	19.2900	19.2900	-0.772%	5,932	-1.597%
2025-06-12	19.3700	19.6100	19.3700	19.4400	+0.104%	3,622	-2.356%
2025-06-11	19.5200	19.5200	19.3300	19.4199	+0.103%	6,348	-2.255%
2025-06-10	19.3700	19.4400	19.3400	19.4000	-0.103%	8,622	-2.155%
2025-06-09	19.3500	19.4578	19.3500	19.4200	+0.466%	9,425	-2.255%
2025-06-06	19.4500	19.4500	19.3101	19.3300	-0.566%	16,998	-1.800%
2025-06-05	19.4500	19.5399	19.3700	19.4400	-0.103%	8,267	-2.356%
2025-06-04	19.3600	19.5000	19.3500	19.4600	+0.517%	17,622	-2.456%
2025-06-03	19.4100	19.5729	19.3500	19.3600	-0.761%	8,198	-1.952%
2025-06-02	19.6500	19.7280	19.3500	19.5084	+0.197%	14,679	-2.698%
2025-05-30	19.9000	19.9000	19.4700	19.4700	-1.617%	37,823	-2.506%
2025-05-29	19.8800	20.0400	19.7688	19.7900	-0.499%	11,715	-4.083%
2025-05-28	19.9700	19.9700	19.8063	19.8892	-0.454%	9,004	-4.561%
2025-05-27	20.0000	20.7500	19.9200	19.9800	+0.960%	4,906	-4.995%
2025-05-23	20.0200	21.3900	19.7600	19.7900	-1.148%	6,051	-4.083%
2025-05-22	20.0700	20.0700	19.9400	20.0199	+0.821%	3,443	-5.184%
2025-05-21	20.0600	20.1343	19.8569	19.8569	-1.650%	8,891	-4.406%
2025-05-20	20.1001	20.2400	20.1001	20.1900	-0.099%	5,716	-5.983%
2025-05-19	20.0900	20.3100	20.0500	20.2100	+0.195%	4,983	-6.076%
2025-05-16	20.2512	20.2799	20.1706	20.1706	-0.096%	2,782	-5.893%
2025-05-15	19.9600	20.1900	19.9600	20.1900	+0.900%	11,520	-5.983%
2025-05-14	20.0400	20.0700	19.9600	20.0100	-0.249%	9,528	-5.137%
2025-05-13	20.1100	20.2299	19.9700	20.0600	-0.199%	5,547	-5.374%
2025-05-12	20.0200	20.1800	19.9500	20.1000	+0.954%	8,033	-5.562%
2025-05-09	20.2200	20.2200	19.9000	19.9100	-1.240%	27,171	-4.661%
2025-05-08	20.2100	20.3600	20.1600	20.1600	-0.395%	7,162	-5.843%
2025-05-07	20.2700	20.3987	20.1200	20.2400	+0.497%	11,770	-6.215%
2025-05-06	20.3300	20.3300	20.1400	20.1400	-0.935%	14,578	-5.750%
2025-05-05	20.3300	20.5099	20.3300	20.3300	-0.294%	4,750	-6.631%
2025-05-02	20.3200	20.5000	20.3200	20.3900	+0.246%	2,935	-6.905%
2025-05-01	20.5000	20.5500	20.2500	20.3400	-0.635%	11,162	-6.676%
2025-04-30	20.6300	20.6499	20.3101	20.4700	-1.496%	9,448	-7.269%
2025-04-29	20.6418	20.7808	20.6400	20.7808	+0.390%	5,769	-8.656%
2025-04-28	20.6500	20.7500	20.6500	20.7000	-0.481%	3,964	-8.300%
2025-04-25	20.5000	20.8000	20.5000	20.8000	+0.120%	4,498	-8.740%
2025-04-24	20.6800	20.8300	20.6000	20.7750	-0.120%	4,745	-8.631%
2025-04-23	20.5500	20.8000	20.4900	20.8000	+1.811%	3,928	-8.740%
2025-04-22	20.5100	20.6499	20.2900	20.4300	-0.873%	9,568	-7.088%
2025-04-21	20.4500	20.6100	20.3176	20.6100	+0.733%	5,078	-7.899%
2025-04-17	20.3700	20.5300	20.0200	20.4600	+1.087%	16,223	-7.224%
2025-04-16	20.0500	20.3593	19.9100	20.2400	+0.948%	4,353	-6.215%
2025-04-15	20.3900	20.3900	20.0400	20.0500	-1.462%	11,724	-5.327%
2025-04-14	20.3000	20.3474	20.2000	20.3474	+1.412%	4,922	-6.710%
2025-04-11	20.1400	20.2600	20.0000	20.0640	-0.919%	15,482	-5.393%
2025-04-10	20.1200	20.4400	20.0000	20.2500	-0.491%	4,277	-6.262%
2025-04-09	19.9600	20.3900	19.9148	20.3500	+0.693%	7,177	-6.722%
2025-04-08	20.1300	20.4799	20.1300	20.2100	0.000%	8,530	-6.076%
2025-04-07	19.9500	20.5700	19.8101	20.2100	0.000%	4,564	-6.076%
2025-04-04	20.2800	20.4100	20.1818	20.2100	-1.121%	2,512	-6.076%
2025-04-03	20.3200	20.5166	20.2377	20.4391	-0.249%	7,890	-7.129%
2025-04-02	20.4500	20.6100	20.3201	20.4901	-0.605%	7,495	-7.360%
2025-04-01	20.5800	20.6200	20.5100	20.6149	-0.890%	4,727	-7.921%
2025-03-31	20.7400	20.9300	20.7100	20.8000	-0.383%	10,555	-8.740%
2025-03-28	20.8227	20.9299	20.6501	20.8800	-0.191%	2,465	-9.090%
2025-03-27	20.8500	20.9300	20.8100	20.9200	+0.144%	5,637	-9.264%
2025-03-26	20.7600	20.9300	20.7600	20.8900	+0.022%	11,671	-9.134%
2025-03-25	20.7100	20.9300	20.7100	20.8855	+0.945%	10,420	-9.114%
2025-03-24	20.8800	20.9858	20.6801	20.6900	-0.815%	5,472	-8.255%
2025-03-21	20.9800	21.0000	20.8500	20.8601	-0.666%	4,652	-9.003%
2025-03-20	21.0800	21.1000	20.8501	20.9999	-0.943%	3,043	-9.609%
2025-03-19	20.8700	21.1999	20.8700	21.1999	+1.580%	2,934	-10.462%
2025-03-18	21.0000	21.0000	20.8667	20.8701	-1.323%	6,923	-9.047%
2025-03-17	20.8100	21.1999	20.7501	21.1500	+0.955%	8,406	-10.251%
2025-03-14	20.6601	21.0000	20.6601	20.9500	-0.143%	4,488	-9.394%
2025-03-13	20.6600	21.0200	20.6284	20.9800	+0.383%	14,950	-9.523%
2025-03-12	20.9712	20.9839	20.6235	20.9000	+0.986%	5,444	-9.177%
2025-03-11	20.6700	20.9905	20.5600	20.6960	+0.515%	9,870	-8.282%
2025-03-10	20.5600	21.1000	20.5600	20.5900	-0.502%	46,157	-7.810%
2025-03-07	20.8000	20.8000	20.5957	20.6938	-0.030%	8,822	-8.272%
2025-03-06	20.9800	20.9994	20.6001	20.7000	-0.624%	4,592	-8.300%
2025-03-05	20.7356	20.8500	20.6100	20.8300	-0.335%	16,781	-8.872%
2025-03-04	21.0000	21.0000	20.8300	20.9000	-0.807%	6,157	-9.177%
2025-03-03	21.1600	21.1600	20.9800	21.0700	+0.095%	7,466	-9.910%
2025-02-28	21.1500	21.3800	21.0401	21.0500	-0.473%	36,331	-9.824%
2025-02-27	21.0800	21.1500	21.0001	21.1500	+0.143%	6,444	-10.251%
2025-02-26	21.0400	21.2100	21.0100	21.1197	-0.285%	4,798	-10.122%
2025-02-25	21.0500	21.2000	20.8855	21.1800	+1.050%	8,743	-10.378%
2025-02-24	20.8800	21.0050	20.8400	20.9600	+0.769%	9,814	-9.437%
2025-02-21	20.8050	20.8784	20.7233	20.8000	-0.144%	4,027	-8.740%
2025-02-20	20.7500	20.8582	20.7500	20.8300	+0.386%	8,343	-8.872%
2025-02-19	20.7700	20.9489	20.7500	20.7500	-0.813%	3,690	-8.520%
2025-02-18	20.7800	20.9400	20.7800	20.9200	-0.143%	9,667	-9.264%
2025-02-14	20.8100	20.9999	20.8001	20.9500	+0.721%	7,140	-9.394%
2025-02-13	20.5000	20.8400	20.5000	20.8000	+1.266%	10,475	-8.740%
2025-02-12	20.4600	20.5400	20.3772	20.5400	+0.097%	7,795	-7.585%
2025-02-11	20.7400	20.7900	20.5200	20.5200	-1.156%	23,708	-7.495%
2025-02-10	20.6950	20.8273	20.5901	20.7600	+0.472%	12,515	-8.565%
2025-02-07	20.6800	20.7729	20.5700	20.6624	-0.085%	6,542	-8.133%
2025-02-06	20.6800	20.9299	20.6800	20.6800	-0.241%	12,812	-8.211%

.dark-mode .cZ2LDk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZ2LDk{ color: #333333; background-color: white; border: 2px solid #333333; }AGM/PFFederal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock, Series Fstock NYSE Preferred Stock

AGM/PF
Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock, Series F
stock NYSE Preferred Stock