Dark

AGM/PG
Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock, Series G
stock NYSE Preferred Stock

At Close

Jul 27, 2026

17.83USD+1.134%(+0.20)9,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.63)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

17.86USD+1.305%(+0.23)505

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	17.8500	17.9000	17.8200	17.8601	+0.169%	9,713	0.000%
2026-07-27	17.7500	17.8900	17.7500	17.8300	+1.134%	10,964	+0.169%
2026-07-24	17.6100	17.7100	17.5900	17.6300	+0.114%	1,310	+1.305%
2026-07-23	17.7500	17.8800	17.5904	17.6100	-0.789%	9,722	+1.420%
2026-07-22	17.7900	17.8319	17.6701	17.7500	-0.225%	2,983	+0.620%
2026-07-21	17.9000	17.9000	17.7800	17.7900	-0.447%	24,386	+0.394%
2026-07-20	17.9000	17.9000	17.8600	17.8699	+0.449%	5,012	-0.055%
2026-07-17	17.5900	17.9000	17.5900	17.7900	+0.850%	14,499	+0.394%
2026-07-16	17.5800	17.6600	17.5100	17.6400	+0.742%	32,058	+1.248%
2026-07-15	17.5800	17.5800	17.3900	17.5100	+0.172%	9,475	+1.999%
2026-07-14	17.3700	17.4800	17.3700	17.4799	+0.344%	2,388	+2.175%
2026-07-13	17.4200	17.5050	17.3450	17.4200	-0.627%	4,652	+2.526%
2026-07-10	17.5000	17.5700	17.4300	17.5300	+0.343%	1,379	+1.883%
2026-07-09	17.5100	17.5100	17.3800	17.4700	-0.569%	17,961	+2.233%
2026-07-08	17.5000	17.6000	17.5000	17.5700	0.000%	1,489	+1.651%
2026-07-07	17.5800	17.5900	17.4300	17.5700	+0.171%	1,942	+1.651%
2026-07-06	17.5100	17.6200	17.4400	17.5400	+0.229%	6,477	+1.825%
2026-07-02	17.4300	17.5699	17.4300	17.5000	+0.402%	2,890	+2.058%
2026-07-01	17.5500	17.5500	17.3100	17.4300	-1.581%	8,025	+2.468%
2026-06-30	17.9000	17.9000	17.6300	17.7100	-0.578%	21,535	+0.848%
2026-06-29	17.8000	17.8550	17.7600	17.8129	+0.072%	4,754	+0.265%
2026-06-26	17.7800	17.8650	17.7701	17.8000	+0.056%	10,920	+0.338%
2026-06-25	17.9400	17.9600	17.7900	17.7901	-0.168%	4,375	+0.393%
2026-06-24	17.9500	17.9500	17.7674	17.8200	-0.140%	1,617	+0.225%
2026-06-23	17.8300	17.8500	17.6700	17.8450	+0.253%	5,434	+0.085%
2026-06-22	17.8400	17.9100	17.8000	17.8000	-0.224%	4,172	+0.338%
2026-06-18	17.7800	17.8900	17.7800	17.8400	+0.171%	3,029	+0.113%
2026-06-17	17.7600	17.8095	17.7600	17.8095	+0.335%	2,665	+0.284%
2026-06-16	17.7500	17.8000	17.7000	17.7500	+0.282%	3,266	+0.620%
2026-06-15	17.7000	17.8000	17.7000	17.7000	+0.625%	5,464	+0.905%
2026-06-12	17.5100	17.7200	17.5100	17.5901	+0.029%	5,770	+1.535%
2026-06-11	17.6400	17.6400	17.5600	17.5850	-0.085%	2,591	+1.564%
2026-06-10	17.6200	17.6200	17.5100	17.6000	+0.194%	4,157	+1.478%
2026-06-09	17.5300	17.6299	17.5200	17.5660	-0.362%	10,764	+1.674%
2026-06-08	17.6500	17.6600	17.5401	17.6299	+0.341%	11,981	+1.306%
2026-06-05	17.5100	17.6300	17.5100	17.5700	+0.257%	3,550	+1.651%
2026-06-04	17.5000	17.6201	17.4400	17.5250	+0.409%	5,235	+1.912%
2026-06-03	17.6000	17.7000	17.4200	17.4537	-0.916%	15,388	+2.328%
2026-06-02	17.8200	17.8200	17.5400	17.6150	-0.579%	10,350	+1.391%
2026-06-01	17.7100	17.8000	17.6576	17.7175	+0.269%	8,191	+0.805%
2026-05-29	17.8300	17.8300	17.6400	17.6700	-0.619%	17,388	+1.076%
2026-05-28	17.7700	17.8000	17.6000	17.7800	+0.395%	7,295	+0.451%
2026-05-27	17.7900	17.7900	17.6200	17.7100	-0.282%	6,879	+0.848%
2026-05-26	17.8200	17.8200	17.6000	17.7600	+0.623%	2,652	+0.564%
2026-05-22	17.6400	17.7800	17.6200	17.6501	+0.057%	15,585	+1.190%
2026-05-21	17.6000	17.7424	17.5700	17.6400	+0.284%	12,374	+1.248%
2026-05-20	17.6300	17.6300	17.5600	17.5900	-0.057%	4,161	+1.536%
2026-05-19	17.6400	17.6500	17.5600	17.6000	+0.057%	11,692	+1.478%
2026-05-18	17.6400	17.6500	17.5800	17.5900	+0.400%	10,592	+1.536%
2026-05-15	17.5000	17.6700	17.4500	17.5200	-0.114%	26,217	+1.941%
2026-05-14	17.4700	17.6400	17.4375	17.5400	0.000%	13,085	+1.825%
2026-05-13	17.4800	17.5400	17.4800	17.5400	+0.343%	3,182	+1.825%
2026-05-12	17.7100	17.7100	17.4800	17.4800	-0.625%	7,159	+2.174%
2026-05-11	17.7000	17.7500	17.5900	17.5900	-0.496%	8,916	+1.536%
2026-05-08	17.6300	17.7000	17.6200	17.6776	+0.612%	8,244	+1.032%
2026-05-07	17.7000	17.7000	17.5600	17.5700	-0.622%	8,869	+1.651%
2026-05-06	17.7000	17.7000	17.6300	17.6800	+0.170%	3,109	+1.019%
2026-05-05	17.6700	17.6700	17.5500	17.6500	+0.398%	3,125	+1.190%
2026-05-04	17.8000	17.8000	17.5400	17.5800	-0.818%	15,562	+1.593%
2026-05-01	17.7500	17.8286	17.6500	17.7250	+0.596%	2,470	+0.762%
2026-04-30	17.6000	17.7000	17.5900	17.6200	+0.114%	6,242	+1.363%
2026-04-29	17.6300	17.8099	17.5900	17.6000	-0.584%	12,946	+1.478%
2026-04-28	17.7900	17.7900	17.7000	17.7034	-0.543%	6,571	+0.885%
2026-04-27	17.7300	17.8100	17.7300	17.8000	+0.395%	1,784	+0.338%
2026-04-24	17.8300	17.8600	17.7300	17.7300	-0.253%	3,406	+0.734%
2026-04-23	17.7900	17.8400	17.7000	17.7750	+0.141%	3,095	+0.479%
2026-04-22	17.7022	17.7600	17.7022	17.7500	+0.795%	3,519	+0.620%
2026-04-21	17.9200	17.9200	17.5800	17.6100	-1.067%	9,410	+1.420%
2026-04-20	17.9400	17.9400	17.7600	17.8000	-0.392%	932	+0.338%
2026-04-17	17.8000	18.0699	17.8000	17.8700	+0.619%	7,888	-0.055%
2026-04-16	17.7900	17.7900	17.7300	17.7600	0.000%	6,261	+0.564%
2026-04-15	17.8600	17.8600	17.6500	17.7600	-0.056%	10,806	+0.564%
2026-04-14	17.7600	17.8600	17.5700	17.7700	+0.509%	12,870	+0.507%
2026-04-13	17.7571	17.7571	17.6800	17.6800	+0.170%	3,000	+1.019%
2026-04-10	17.8000	17.8000	17.5400	17.6500	-0.563%	14,533	+1.190%
2026-04-09	17.6600	17.7500	17.6344	17.7500	+1.140%	14,232	+0.620%
2026-04-08	17.6100	17.8350	17.5363	17.5500	+0.001%	3,450	+1.767%
2026-04-07	17.3200	17.6200	17.3200	17.5499	+0.919%	27,038	+1.768%
2026-04-06	17.3100	17.5799	17.3100	17.3900	+0.173%	6,712	+2.703%
2026-04-02	17.3000	17.7000	17.3000	17.3600	-0.344%	8,239	+2.881%
2026-04-01	17.5100	17.7319	17.3450	17.4200	-1.415%	38,503	+2.526%
2026-03-31	17.9500	18.2000	17.6700	17.6700	-2.376%	46,196	+1.076%
2026-03-30	18.1000	18.2400	18.0000	18.1000	0.000%	8,271	-1.325%
2026-03-27	17.9000	18.1500	17.8700	18.1000	+0.333%	17,571	-1.325%
2026-03-26	17.8700	18.1000	17.8700	18.0400	+0.951%	6,078	-0.997%
2026-03-25	18.0000	18.0200	17.8215	17.8700	-0.112%	3,470	-0.055%
2026-03-24	17.8200	18.0700	17.8200	17.8900	-0.084%	5,361	-0.167%
2026-03-23	17.9400	17.9400	17.8200	17.9050	+0.590%	4,248	-0.251%
2026-03-20	18.1000	18.1000	17.8000	17.8000	-1.111%	9,000	+0.338%
2026-03-19	17.9200	18.1000	17.9000	18.0000	-0.552%	8,718	-0.777%
2026-03-18	18.1000	18.1250	17.9765	18.1000	0.000%	4,616	-1.325%
2026-03-17	18.1700	18.2889	18.1000	18.1000	-0.385%	13,403	-1.325%
2026-03-16	18.1600	18.2950	18.1000	18.1700	-0.384%	11,173	-1.706%
2026-03-13	18.2100	18.2850	18.2100	18.2400	-0.055%	3,575	-2.083%
2026-03-12	18.2500	18.3499	18.2500	18.2500	-0.545%	9,120	-2.136%
2026-03-11	18.2500	18.3500	18.2500	18.3500	+0.136%	4,404	-2.670%
2026-03-10	18.3000	18.3600	18.2172	18.3250	+0.191%	8,779	-2.537%
2026-03-09	18.3200	18.3200	18.2750	18.2900	-0.381%	4,360	-2.350%
2026-03-06	18.3300	18.4099	18.2846	18.3600	-0.272%	6,625	-2.723%
2026-03-05	18.2510	18.4100	18.2500	18.4100	-0.433%	4,158	-2.987%
2026-03-04	18.3300	18.4900	18.3300	18.4900	+0.536%	7,771	-3.407%
2026-03-03	18.4500	18.4500	18.3400	18.3914	-0.318%	4,035	-2.889%
2026-03-02	18.4400	18.4910	18.3900	18.4500	+0.109%	6,904	-3.197%
2026-02-27	18.4000	18.4400	18.3101	18.4300	+0.218%	11,492	-3.092%
2026-02-26	18.4700	18.4700	18.3900	18.3900	+0.054%	1,531	-2.881%
2026-02-25	18.3800	18.4300	18.3500	18.3800	+0.109%	2,276	-2.829%
2026-02-24	18.2600	18.3800	18.2600	18.3600	-0.109%	4,925	-2.723%
2026-02-23	18.3700	18.3800	18.2740	18.3800	+0.082%	5,369	-2.829%
2026-02-20	18.3800	18.3800	18.0600	18.3650	-0.082%	20,707	-2.749%
2026-02-19	18.3900	18.4500	18.3440	18.3800	-0.487%	9,173	-2.829%
2026-02-18	18.3400	18.4900	18.3400	18.4700	+0.217%	5,134	-3.302%
2026-02-17	18.3100	18.4300	18.2500	18.4300	+0.710%	13,208	-3.092%
2026-02-13	18.0900	18.3000	18.0900	18.3000	+1.049%	8,971	-2.404%
2026-02-12	18.1500	18.1684	18.1100	18.1100	-0.385%	7,975	-1.380%
2026-02-11	18.2800	18.3201	18.1000	18.1800	-0.764%	22,339	-1.760%
2026-02-10	18.3400	18.3400	18.2800	18.3200	+0.055%	8,429	-2.510%
2026-02-09	18.3100	18.3400	18.2800	18.3100	0.000%	3,719	-2.457%
2026-02-06	18.1700	18.3400	18.0900	18.3100	+0.494%	9,471	-2.457%
2026-02-05	18.0800	18.2200	18.0700	18.2200	+0.055%	6,087	-1.975%
2026-02-04	18.2200	18.2200	17.8801	18.2100	-0.328%	16,021	-1.921%
2026-02-03	18.2300	18.3500	18.1400	18.2700	-0.218%	3,493	-2.244%
2026-02-02	18.1500	18.3300	18.0701	18.3100	+0.993%	8,516	-2.457%
2026-01-30	18.1500	18.4174	18.0750	18.1300	-0.875%	3,726	-1.489%
2026-01-29	18.3000	18.4399	18.1400	18.2900	-0.652%	15,395	-2.350%
2026-01-28	18.4700	18.4700	18.3200	18.4100	+0.054%	3,842	-2.987%
2026-01-27	18.4700	18.4800	18.2801	18.4000	-0.217%	3,579	-2.934%
2026-01-26	18.4100	18.4400	18.3100	18.4400	+0.381%	3,631	-3.145%
2026-01-23	18.3500	18.5400	18.3500	18.3700	+0.218%	1,781	-2.776%
2026-01-22	18.1500	18.4200	18.1200	18.3300	+0.438%	8,735	-2.564%
2026-01-21	18.2750	18.3550	18.2000	18.2500	-0.490%	4,560	-2.136%
2026-01-20	18.2200	18.3399	18.2000	18.3399	+0.109%	11,692	-2.616%
2026-01-16	18.2400	18.3324	18.2000	18.3200	+0.715%	10,678	-2.510%
2026-01-15	18.1800	18.2900	18.1105	18.1900	+0.386%	9,426	-1.814%
2026-01-14	18.0900	18.1400	18.0601	18.1200	+0.221%	7,464	-1.434%
2026-01-13	18.0200	18.1400	18.0200	18.0800	+0.333%	7,997	-1.216%
2026-01-12	18.1700	18.1800	17.9900	18.0200	-0.662%	15,894	-0.887%
2026-01-09	17.9800	18.1700	17.9600	18.1400	+0.387%	6,762	-1.543%
2026-01-08	17.9600	18.0700	17.9300	18.0700	+0.556%	3,081	-1.162%
2026-01-07	18.0500	18.0799	17.9700	17.9700	+0.056%	3,062	-0.612%
2026-01-06	17.9500	18.1600	17.9500	17.9600	-0.222%	15,059	-0.556%
2026-01-05	18.0000	18.1500	18.0000	18.0000	-0.056%	18,916	-0.777%
2026-01-02	17.8800	18.0800	17.8800	18.0100	-0.166%	16,908	-0.832%
2025-12-31	17.9200	18.0406	17.9100	18.0400	+0.670%	18,850	-0.997%
2025-12-30	18.0000	18.0400	17.9100	17.9200	-0.701%	34,379	-0.334%
2025-12-29	17.9400	18.1000	17.9400	18.0465	-0.296%	17,416	-1.033%
2025-12-26	18.0400	18.1175	17.9400	18.1000	+0.444%	20,494	-1.325%
2025-12-24	18.0000	18.0300	17.9609	18.0200	-0.166%	2,477	-0.887%
2025-12-23	18.0505	18.0505	17.9600	18.0500	+0.166%	9,920	-1.052%
2025-12-22	18.0300	18.2600	18.0201	18.0201	+0.001%	38,583	-0.888%
2025-12-19	17.9200	18.0700	17.9100	18.0200	+0.670%	10,823	-0.887%
2025-12-18	17.8600	18.1600	17.8600	17.9000	+0.336%	28,039	-0.223%
2025-12-17	18.0000	18.0600	17.8000	17.8400	-0.446%	42,022	+0.113%
2025-12-16	18.0300	18.1099	17.9000	17.9200	-0.444%	25,656	-0.334%
2025-12-15	17.9500	18.1400	17.9500	18.0000	-0.166%	21,343	-0.777%
2025-12-12	18.0000	18.0300	17.9100	18.0300	+0.006%	13,324	-0.942%
2025-12-11	18.0300	18.1200	17.9700	18.0290	+0.050%	12,333	-0.937%
2025-12-10	17.9800	18.1500	17.9300	18.0200	+0.446%	38,018	-0.887%
2025-12-09	18.0600	18.1800	17.9100	17.9400	-0.829%	17,782	-0.445%
2025-12-08	18.1300	18.2000	18.0500	18.0899	-0.056%	7,562	-1.270%
2025-12-05	18.0900	18.1195	18.0790	18.1000	+0.055%	9,404	-1.325%
2025-12-04	18.1600	18.1600	18.0900	18.0900	-0.221%	17,217	-1.271%
2025-12-03	18.1000	18.1800	18.0900	18.1300	+0.055%	8,915	-1.489%
2025-12-02	18.1000	18.1887	18.0701	18.1200	0.000%	8,900	-1.434%
2025-12-01	18.1000	18.1425	18.0714	18.1200	-0.055%	10,283	-1.434%
2025-11-28	18.1100	18.2000	18.1100	18.1300	0.000%	6,230	-1.489%
2025-11-26	18.0700	18.1650	18.0700	18.1300	+0.332%	13,884	-1.489%
2025-11-25	18.1800	18.1900	18.0700	18.0700	-0.276%	12,431	-1.162%
2025-11-24	18.0700	18.2062	18.0700	18.1200	-0.165%	7,582	-1.434%
2025-11-21	18.0600	18.2500	18.0600	18.1500	+0.498%	7,327	-1.597%
2025-11-20	18.2300	18.2300	18.0600	18.0600	-0.221%	7,161	-1.107%
2025-11-19	18.0900	18.3800	18.0601	18.1000	+0.444%	11,309	-1.325%
2025-11-18	18.2600	18.4045	18.0200	18.0200	-1.374%	19,693	-0.887%
2025-11-17	18.4100	18.4750	18.2600	18.2711	-0.754%	11,258	-2.249%
2025-11-14	18.2600	18.4500	18.2600	18.4100	+0.821%	7,036	-2.987%
2025-11-13	18.6300	18.6300	18.2500	18.2600	-1.297%	9,334	-2.190%
2025-11-12	18.6800	18.6800	18.4500	18.5000	-0.698%	10,461	-3.459%
2025-11-11	18.6000	18.6700	18.6000	18.6300	-0.321%	1,025	-4.133%
2025-11-10	18.5900	18.6900	18.5900	18.6900	+0.755%	5,041	-4.440%
2025-11-07	18.5500	18.7500	18.4700	18.5500	0.000%	6,558	-3.719%
2025-11-06	18.7000	18.7000	18.5500	18.5500	-0.803%	4,355	-3.719%
2025-11-05	18.5200	18.8000	18.5200	18.7001	+0.161%	4,571	-4.492%
2025-11-04	18.7100	18.7500	18.5683	18.6700	-0.480%	24,757	-4.338%
2025-11-03	18.8100	18.8500	18.6600	18.7600	+0.053%	10,861	-4.797%
2025-10-31	18.9500	18.9500	18.5701	18.7500	-0.794%	48,218	-4.746%
2025-10-30	19.1500	19.2200	18.8400	18.9001	-2.072%	12,759	-5.503%
2025-10-29	19.3800	19.3800	19.3000	19.3000	+0.204%	3,751	-7.461%
2025-10-28	19.3200	19.4100	19.2607	19.2607	-0.461%	3,151	-7.272%
2025-10-27	19.3500	19.3500	19.2600	19.3500	+0.103%	6,413	-7.700%
2025-10-24	19.0800	19.3407	19.0400	19.3300	+0.468%	10,052	-7.604%
2025-10-23	19.0000	19.2400	19.0000	19.2400	+0.104%	7,264	-7.172%
2025-10-22	19.3500	19.3500	19.1514	19.2200	-0.569%	890	-7.075%
2025-10-21	19.1500	19.3300	19.1500	19.3300	+0.311%	1,566	-7.604%
2025-10-20	19.1300	19.2700	19.1000	19.2700	+0.998%	4,101	-7.317%
2025-10-17	19.1700	19.3299	18.9428	19.0795	-0.160%	11,087	-6.391%
2025-10-16	19.2400	19.2400	18.9600	19.1100	-0.676%	24,713	-6.541%
2025-10-15	19.1100	19.4300	19.0200	19.2400	+0.313%	17,646	-7.172%
2025-10-14	19.0600	19.2050	19.0600	19.1800	-0.467%	3,485	-6.882%
2025-10-13	19.0500	19.4373	19.0401	19.2700	+1.155%	13,414	-7.317%
2025-10-10	19.2500	19.5300	19.0400	19.0500	-1.295%	13,856	-6.246%
2025-10-09	19.3500	19.4250	19.1100	19.3000	-0.259%	27,041	-7.461%
2025-10-08	19.5400	19.5400	19.1400	19.3501	-0.069%	25,569	-7.700%
2025-10-07	19.3800	19.4844	19.2400	19.3634	+0.851%	13,507	-7.764%
2025-10-06	19.2000	19.4000	19.2000	19.2001	-0.051%	12,570	-6.979%
2025-10-03	19.2485	19.2500	19.0700	19.2099	+0.132%	14,369	-7.027%
2025-10-02	19.2900	19.3200	19.1846	19.1846	-0.804%	9,203	-6.904%
2025-10-01	19.1900	19.3400	19.0385	19.3400	-0.566%	10,063	-7.652%
2025-09-30	19.4900	19.4900	19.4090	19.4500	-0.205%	7,160	-8.174%
2025-09-29	19.4500	19.4900	19.3600	19.4900	+0.620%	4,422	-8.363%
2025-09-26	19.5600	19.5600	19.3500	19.3700	-0.155%	4,456	-7.795%
2025-09-25	19.5000	19.5000	19.3500	19.4000	-0.462%	15,087	-7.938%
2025-09-24	19.6000	19.6000	19.3750	19.4900	-1.066%	10,265	-8.363%
2025-09-23	19.6300	19.7400	19.6300	19.7001	+0.001%	4,130	-9.340%
2025-09-22	19.5700	19.7600	19.5500	19.7000	+0.001%	14,155	-9.340%
2025-09-19	19.6000	19.7000	19.5350	19.6999	+0.767%	10,635	-9.339%
2025-09-18	19.6000	19.6271	19.4174	19.5500	-0.306%	8,672	-8.644%
2025-09-17	19.6500	19.7300	19.6000	19.6100	+0.051%	2,931	-8.924%
2025-09-16	19.4068	19.6000	19.3700	19.6000	+1.135%	9,766	-8.877%
2025-09-15	19.3304	19.4144	19.3304	19.3800	+0.519%	8,181	-7.843%
2025-09-12	19.4389	19.5000	19.2001	19.2800	-0.376%	11,446	-7.365%
2025-09-11	19.3138	19.4450	19.3138	19.3527	+0.377%	6,224	-7.713%
2025-09-10	19.3400	19.3615	19.0500	19.2800	+0.312%	12,600	-7.365%
2025-09-09	19.2566	19.2600	19.1300	19.2200	+0.313%	14,596	-7.075%
2025-09-08	19.1600	19.2800	19.1600	19.1600	+0.367%	11,895	-6.784%
2025-09-05	18.9000	19.1194	18.9000	19.0900	+1.050%	9,278	-6.443%
2025-09-04	18.8600	18.9200	18.8050	18.8917	+0.169%	11,359	-5.461%
2025-09-03	18.7700	18.8700	18.7700	18.8599	+0.482%	9,174	-5.301%
2025-09-02	18.7400	18.8000	18.7001	18.7695	+0.372%	5,944	-4.845%
2025-08-29	18.6600	18.7353	18.5700	18.7000	+0.107%	44,398	-4.491%
2025-08-28	18.5805	18.6800	18.5500	18.6800	+0.401%	14,329	-4.389%
2025-08-27	18.5800	18.6536	18.5500	18.6053	+0.136%	21,734	-4.005%
2025-08-26	18.7200	18.8400	18.5600	18.5800	-1.039%	39,047	-3.875%
2025-08-25	18.8200	18.8699	18.7200	18.7750	+0.027%	4,190	-4.873%
2025-08-22	18.7000	18.7900	18.6900	18.7700	+0.751%	10,993	-4.848%
2025-08-21	18.6400	18.7400	18.5500	18.6300	-0.107%	9,186	-4.133%
2025-08-20	18.6000	18.6500	18.4400	18.6500	+0.648%	13,134	-4.235%
2025-08-19	18.5000	18.5600	18.4600	18.5299	+0.433%	7,533	-3.615%
2025-08-18	18.6000	18.6000	18.3550	18.4500	+0.109%	4,399	-3.197%
2025-08-15	18.4200	18.4300	18.3900	18.4300	-0.054%	1,400	-3.092%
2025-08-14	18.4400	18.4400	18.3300	18.4400	-0.378%	7,818	-3.145%
2025-08-13	18.4600	18.5400	18.4600	18.5100	+0.489%	11,439	-3.511%
2025-08-12	18.4000	18.4400	18.3900	18.4200	+0.463%	7,773	-3.040%
2025-08-11	18.2200	18.3800	18.2200	18.3351	+0.192%	5,296	-2.591%
2025-08-08	18.2700	18.3300	18.2100	18.3000	+0.109%	3,448	-2.404%
2025-08-07	18.2000	18.3250	18.2000	18.2800	+0.120%	7,604	-2.297%
2025-08-06	18.3400	18.4799	18.2350	18.2581	-0.609%	9,661	-2.180%
2025-08-05	18.4100	18.4100	18.2200	18.3700	+0.109%	6,889	-2.776%
2025-08-04	18.4600	18.4600	18.2900	18.3500	+1.213%	18,887	-2.670%
2025-08-01	18.2100	18.2200	18.0600	18.1300	+0.221%	12,147	-1.489%
2025-07-31	18.0400	18.1400	18.0400	18.0900	-0.055%	6,371	-1.271%
2025-07-30	18.0400	18.1700	18.0000	18.1000	-0.165%	12,229	-1.325%
2025-07-29	18.1000	18.1800	17.9999	18.1300	-0.055%	19,174	-1.489%
2025-07-28	18.0300	18.1700	17.9000	18.1400	+0.554%	30,228	-1.543%
2025-07-25	18.1100	18.1500	17.9500	18.0400	+0.111%	10,518	-0.997%
2025-07-24	18.1000	18.1495	18.0100	18.0200	-0.083%	10,730	-0.887%
2025-07-23	18.1600	18.1600	17.9000	18.0350	-0.360%	17,672	-0.970%
2025-07-22	18.1300	18.1900	18.0700	18.1001	+0.445%	17,358	-1.326%
2025-07-21	18.0500	18.6600	18.0200	18.0200	0.000%	22,657	-0.887%
2025-07-18	18.1100	18.1300	18.0200	18.0200	-0.483%	4,823	-0.887%
2025-07-17	18.0300	18.3299	17.9200	18.1074	+1.102%	14,591	-1.366%
2025-07-16	18.0700	18.0900	17.8200	17.9100	-0.500%	19,757	-0.279%
2025-07-15	18.2300	18.2300	17.9884	18.0000	-0.662%	8,865	-0.777%
2025-07-14	18.1900	18.2600	18.0300	18.1200	-0.603%	11,350	-1.434%
2025-07-11	18.3500	18.4000	18.1100	18.2300	-0.924%	9,523	-2.029%
2025-07-10	18.2700	18.4200	18.2400	18.4000	+0.933%	8,603	-2.934%
2025-07-09	18.1500	18.2467	18.1500	18.2300	+0.663%	11,049	-2.029%
2025-07-08	18.1500	18.1858	18.0700	18.1100	-0.220%	10,461	-1.380%
2025-07-07	18.2235	18.2600	18.1000	18.1500	-0.874%	14,621	-1.597%
2025-07-03	18.2500	18.3500	18.2400	18.3100	+0.384%	3,554	-2.457%
2025-07-02	18.1100	18.2499	18.1033	18.2400	+0.718%	13,237	-2.083%
2025-07-01	17.9700	18.1600	17.9000	18.1100	-0.767%	20,423	-1.380%
2025-06-30	18.3300	18.3500	18.1100	18.2500	+0.385%	35,548	-2.136%
2025-06-27	18.2900	18.3100	18.1800	18.1800	-0.492%	7,423	-1.760%
2025-06-26	18.2700	18.2700	18.1500	18.2699	+0.494%	7,261	-2.243%
2025-06-25	18.3200	18.3200	18.1410	18.1800	-0.256%	14,367	-1.760%
2025-06-24	18.2900	18.3000	18.2100	18.2266	+0.369%	13,147	-2.011%
2025-06-23	18.2000	18.2500	18.1500	18.1596	+0.219%	8,383	-1.649%
2025-06-20	18.1500	18.2000	18.0380	18.1200	+0.277%	14,550	-1.434%
2025-06-18	18.0400	18.1567	18.0400	18.0700	+0.333%	12,334	-1.162%
2025-06-17	18.0700	18.1085	17.9800	18.0100	+0.278%	12,784	-0.832%
2025-06-16	18.1600	18.1900	17.9600	17.9600	-0.388%	22,305	-0.556%
2025-06-13	18.0500	18.0800	17.9900	18.0300	-0.551%	7,438	-0.942%
2025-06-12	18.0000	18.2000	18.0000	18.1299	+0.165%	6,839	-1.488%
2025-06-11	18.1450	18.1500	18.0900	18.1000	-0.028%	11,142	-1.325%
2025-06-10	18.1600	18.2194	18.0686	18.1050	-0.028%	13,847	-1.353%
2025-06-09	18.0200	18.1100	18.0200	18.1100	+0.835%	10,773	-1.380%
2025-06-06	18.1400	18.1400	17.9600	17.9600	-0.659%	9,191	-0.556%
2025-06-05	18.0580	18.1000	18.0200	18.0791	+0.439%	6,760	-1.211%
2025-06-04	18.1700	18.1800	18.0000	18.0000	-0.056%	29,860	-0.777%
2025-06-03	18.0801	18.2200	17.9501	18.0100	-0.236%	10,296	-0.832%
2025-06-02	17.9800	18.5299	17.8800	18.0526	+0.572%	16,367	-1.066%
2025-05-30	18.4000	18.4568	17.9500	17.9500	-1.698%	40,601	-0.501%
2025-05-29	18.4253	18.5400	18.2601	18.2601	-0.814%	12,570	-2.191%
2025-05-28	18.4353	18.5100	18.3515	18.4100	+0.218%	5,144	-2.987%
2025-05-27	18.4600	18.5500	18.3100	18.3700	+0.410%	6,307	-2.776%
2025-05-23	18.4500	18.5799	18.2007	18.2950	-0.894%	21,889	-2.377%
2025-05-22	18.4000	18.6200	18.4000	18.4601	-0.216%	3,503	-3.250%
2025-05-21	18.7000	18.7812	18.5000	18.5000	-1.334%	7,150	-3.459%
2025-05-20	19.0088	19.1200	18.7501	18.7501	-0.847%	9,489	-4.747%
2025-05-19	18.9000	18.9683	18.7700	18.9103	+0.054%	4,292	-5.554%
2025-05-16	18.8000	18.9100	18.8000	18.9000	+0.583%	5,923	-5.502%
2025-05-15	18.9600	18.9600	18.7700	18.7905	+0.970%	3,595	-4.951%
2025-05-14	18.6400	18.7300	18.6100	18.6100	-1.060%	8,807	-4.030%
2025-05-13	18.8000	18.9293	18.6500	18.8093	+0.800%	18,660	-5.046%
2025-05-12	18.8000	18.8000	18.6600	18.6600	-0.107%	7,303	-4.287%
2025-05-09	18.9000	18.9800	18.6800	18.6800	-0.585%	8,596	-4.389%
2025-05-08	18.9600	18.9600	18.7900	18.7900	-0.159%	2,340	-4.949%
2025-05-07	18.7500	18.9931	18.7500	18.8200	+0.373%	1,818	-5.100%
2025-05-06	19.0068	19.3000	18.7500	18.7500	-0.319%	3,386	-4.746%
2025-05-05	18.7600	19.1500	18.7202	18.8100	-0.488%	8,329	-5.050%
2025-05-02	18.9500	18.9900	18.8612	18.9023	+0.012%	2,491	-5.514%
2025-05-01	19.9299	19.9299	18.6900	18.9000	-0.943%	5,506	-5.502%
2025-04-30	19.2000	19.3700	19.0500	19.0800	-1.649%	4,924	-6.394%
2025-04-29	19.3900	19.8000	19.2500	19.4000	-1.071%	18,487	-7.938%
2025-04-28	19.6750	19.6750	19.2200	19.6100	+0.529%	6,772	-8.924%
2025-04-25	19.2400	19.5442	19.1100	19.5068	+0.654%	10,487	-8.442%
2025-04-24	19.1894	19.5000	19.1894	19.3800	+0.915%	7,648	-7.843%
2025-04-23	18.8900	19.2075	18.8900	19.2042	+1.933%	2,481	-6.999%
2025-04-22	18.8600	19.0000	18.6500	18.8400	-0.370%	9,917	-5.201%
2025-04-21	19.0000	19.0000	18.6800	18.9100	-1.068%	2,867	-5.552%
2025-04-17	19.1200	19.2300	19.0230	19.1142	+0.707%	10,347	-6.561%
2025-04-16	19.1300	19.2200	18.6100	18.9800	-0.105%	10,427	-5.900%
2025-04-15	19.2100	19.2289	19.0000	19.0000	-0.783%	6,316	-5.999%
2025-04-14	19.1000	19.1878	18.7701	19.1500	+0.949%	9,888	-6.736%
2025-04-11	18.9237	18.9700	18.7500	18.9700	0.000%	9,604	-5.851%
2025-04-10	19.0250	19.0250	18.3700	18.9700	-0.733%	9,701	-5.851%
2025-04-09	18.9100	19.2100	18.7798	19.1100	+0.579%	9,970	-6.541%
2025-04-08	18.9400	19.0500	18.9100	19.0000	+0.440%	10,293	-5.999%
2025-04-07	18.6000	19.2299	18.5100	18.9167	+0.631%	19,255	-5.586%
2025-04-04	18.8200	18.9000	18.5400	18.7980	-1.011%	17,767	-4.989%
2025-04-03	19.0000	19.0800	18.7155	18.9900	-0.836%	11,788	-5.950%
2025-04-02	19.0500	19.1950	19.0000	19.1500	-0.104%	5,153	-6.736%
2025-04-01	19.5000	19.5000	19.1500	19.1700	-2.194%	9,105	-6.833%
2025-03-31	19.6000	19.6700	19.4811	19.6000	+0.897%	14,191	-8.877%
2025-03-28	19.6470	19.6700	19.3876	19.4258	-0.329%	8,488	-8.060%
2025-03-27	19.4200	19.5999	19.3500	19.4900	-0.510%	2,491	-8.363%
2025-03-26	19.4800	19.5900	19.4700	19.5900	+0.051%	2,724	-8.831%
2025-03-25	19.6500	19.6500	19.3142	19.5800	-0.305%	4,036	-8.784%
2025-03-24	19.5200	19.6400	19.4999	19.6400	+0.255%	1,739	-9.063%
2025-03-21	19.5700	19.6723	19.5700	19.5900	+0.102%	6,083	-8.831%
2025-03-20	19.6600	19.6600	19.3000	19.5700	-0.483%	3,616	-8.737%
2025-03-19	19.6700	19.6800	19.4500	19.6650	+0.111%	5,198	-9.178%
2025-03-18	19.6900	19.6900	19.4546	19.6432	-0.187%	7,036	-9.077%
2025-03-17	19.6972	19.7000	19.5300	19.6800	+1.079%	3,962	-9.247%
2025-03-14	19.2600	19.5100	19.0701	19.4700	+1.353%	11,096	-8.269%
2025-03-13	19.1400	19.2100	19.1200	19.2100	+0.313%	5,892	-7.027%
2025-03-12	19.1000	19.2100	18.9700	19.1500	+0.949%	12,017	-6.736%
2025-03-11	18.9900	18.9900	18.9500	18.9700	+0.637%	6,627	-5.851%
2025-03-10	18.9900	19.1500	18.7900	18.8500	-0.737%	33,289	-5.251%
2025-03-07	19.4000	19.4000	18.9900	18.9900	-0.942%	11,174	-5.950%
2025-03-06	19.3776	19.5000	19.1706	19.1706	-1.203%	6,313	-6.836%
2025-03-05	19.5500	19.5500	19.2900	19.4040	-0.696%	11,101	-7.957%
2025-03-04	19.7400	19.7400	19.3683	19.5400	-0.711%	10,164	-8.597%
2025-03-03	19.3600	19.6800	19.3600	19.6800	+1.235%	6,561	-9.247%
2025-02-28	19.6000	19.6813	19.4300	19.4400	-0.816%	12,254	-8.127%
2025-02-27	19.7168	19.7168	19.4501	19.6000	-0.508%	4,537	-8.877%
2025-02-26	19.5500	19.7000	19.4936	19.7000	+0.051%	2,931	-9.340%
2025-02-25	19.3811	19.6900	19.3811	19.6900	+1.026%	8,879	-9.294%
2025-02-24	19.3400	19.4900	19.2500	19.4900	+1.299%	7,417	-8.363%
2025-02-21	19.2300	19.2800	19.2300	19.2400	-0.790%	2,147	-7.172%
2025-02-20	19.4000	19.5300	19.2200	19.3933	+0.069%	12,022	-7.906%
2025-02-19	19.4950	19.4950	19.2698	19.3800	-0.605%	3,635	-7.843%
2025-02-18	19.3749	19.6100	19.3749	19.4980	-0.571%	16,108	-8.400%
2025-02-14	19.5200	19.6100	19.4050	19.6100	+1.239%	10,638	-8.924%
2025-02-13	19.1300	19.3700	19.1300	19.3700	+1.115%	5,819	-7.795%
2025-02-12	19.2000	19.2000	19.0001	19.1565	-0.071%	8,422	-6.767%
2025-02-11	19.4100	19.4100	19.1701	19.1701	-1.236%	6,039	-6.834%
2025-02-10	19.3100	19.4100	19.1900	19.4100	+0.674%	6,768	-7.985%
2025-02-07	19.2700	19.2989	19.1436	19.2800	-0.207%	8,614	-7.365%
2025-02-06	19.4000	19.4400	19.2300	19.3200	-0.282%	12,415	-7.556%
2025-02-05	19.2900	19.4400	19.2900	19.3747	+1.099%	7,038	-7.817%

.dark-mode .M29FKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M29FKt{ color: #333333; background-color: white; border: 2px solid #333333; }AGM/PGFederal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock, Series Gstock NYSE Preferred Stock

AGM/PG
Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock, Series G
stock NYSE Preferred Stock