Dark

AGM/PH
Federal Agricultural Mortgage Corporation 6.500% Non-Cumulative Preferred Stock, Series H
stock NYSE Preferred Stock

At Close

0.00USD0.000%(0.00)1,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

23.59USD0.000%(+23.59)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	23.4900	23.9800	23.4900	23.5900	+0.425%	1,415	0.000%
2026-07-27	23.4901	23.4901	23.4901	23.4901	-0.550%	3,813	+0.425%
2026-07-24	24.1012	24.1012	23.4900	23.6200	-0.422%	13,829	-0.127%
2026-07-23	23.5900	23.7200	23.5900	23.7200	+0.042%	1,196	-0.548%
2026-07-22	23.7600	23.8100	23.7100	23.7100	-0.712%	9,180	-0.506%
2026-07-21	23.8800	23.8800	23.8800	23.8800	-0.707%	226	-1.214%
2026-07-20	24.0500	24.0500	24.0500	24.0500	+0.670%	208	-1.913%
2026-07-17	24.0100	24.1200	23.7600	23.8900	-0.375%	6,366	-1.256%
2026-07-16	23.9000	24.0599	23.9000	23.9800	+0.209%	3,349	-1.626%
2026-07-15	23.7000	23.9900	23.7000	23.9300	+1.141%	1,662	-1.421%
2026-07-14	23.7500	23.8700	23.5200	23.6600	+0.042%	12,555	-0.296%
2026-07-13	23.6500	23.6500	23.5500	23.6500	-1.335%	2,544	-0.254%
2026-07-10	23.7450	23.9800	23.5000	23.9700	+0.926%	7,573	-1.585%
2026-07-09	23.7200	23.7600	23.7200	23.7500	+0.296%	766	-0.674%
2026-07-08	23.6100	23.7200	23.6100	23.6800	+0.339%	6,696	-0.380%
2026-07-07	23.5500	23.6300	23.4500	23.6000	+0.404%	8,597	-0.042%
2026-07-06	23.5400	23.5400	23.4800	23.5050	+0.150%	2,451	+0.362%
2026-07-02	23.5000	23.5000	23.3800	23.4699	+0.256%	3,716	+0.512%
2026-07-01	23.4800	23.5400	23.1200	23.4100	-0.973%	14,729	+0.769%
2026-06-30	23.9500	24.2500	23.6400	23.6400	-1.868%	18,972	-0.212%
2026-06-29	24.1000	24.1000	24.0500	24.0900	+1.645%	2,081	-2.076%
2026-06-26	23.5400	24.0600	23.5400	23.7001	-0.021%	4,296	-0.465%
2026-06-25	24.0600	24.0600	23.6600	23.7050	-0.899%	3,853	-0.485%
2026-06-24	23.8200	24.1000	23.7300	23.9200	+0.716%	1,557	-1.380%
2026-06-23	23.7100	23.7500	23.7100	23.7500	0.000%	730	-0.674%
2026-06-22	23.5900	23.7750	23.5900	23.7500	+0.169%	3,523	-0.674%
2026-06-18	23.8100	23.8200	23.6796	23.7100	+0.636%	2,509	-0.506%
2026-06-17	23.5100	23.7300	23.5100	23.5601	-0.590%	994	+0.127%
2026-06-16	23.7400	23.7400	23.6250	23.7000	-0.042%	1,481	-0.464%
2026-06-15	23.6000	23.7100	23.6000	23.7100	+1.109%	2,260	-0.506%
2026-06-12	23.5500	23.5500	23.4500	23.4500	-0.572%	696	+0.597%
2026-06-11	23.3100	23.6300	23.3100	23.5850	+0.576%	5,694	+0.021%
2026-06-10	23.6500	23.6500	23.3500	23.4500	-0.678%	8,995	+0.597%
2026-06-09	23.5300	23.6900	23.5000	23.6100	-0.338%	3,189	-0.085%
2026-06-08	23.7100	23.8941	23.6200	23.6900	-0.042%	6,793	-0.422%
2026-06-05	23.8500	23.9000	23.7000	23.7000	-0.961%	3,525	-0.464%
2026-06-04	23.9300	23.9300	23.8850	23.9299	-0.000%	3,271	-1.420%
2026-06-03	23.8000	23.9500	23.8000	23.9300	-0.084%	998	-1.421%
2026-06-02	24.0000	24.0295	23.8600	23.9500	-0.208%	7,499	-1.503%
2026-06-01	23.8900	24.0400	23.8900	24.0000	+0.629%	9,436	-1.708%
2026-05-29	24.1200	24.1750	23.8100	23.8500	-1.160%	29,283	-1.090%
2026-05-28	24.0950	24.1700	24.0700	24.1300	-0.413%	3,788	-2.238%
2026-05-27	24.0100	24.2300	24.0100	24.2300	+0.916%	1,455	-2.641%
2026-05-26	24.2600	24.2600	24.0100	24.0100	-0.580%	526	-1.749%
2026-05-22	24.1500	24.1500	24.1500	24.1500	-0.289%	589	-2.319%
2026-05-21	24.2000	24.3400	24.2000	24.2200	+0.916%	5,106	-2.601%
2026-05-20	24.0000	24.0001	24.0000	24.0001	-0.332%	844	-1.709%
2026-05-19	24.0500	24.1600	24.0050	24.0801	-0.124%	5,570	-2.035%
2026-05-18	24.0500	24.1550	24.0000	24.1100	+0.605%	4,390	-2.157%
2026-05-15	24.1000	24.1000	23.8929	23.9650	-0.560%	4,579	-1.565%
2026-05-14	24.0500	24.1000	24.0500	24.0999	+0.375%	4,598	-2.116%
2026-05-13	24.2000	24.2000	23.9500	24.0099	-0.847%	12,181	-1.749%
2026-05-12	24.1900	24.2500	24.1900	24.2150	+0.228%	5,418	-2.581%
2026-05-11	24.2500	24.3100	24.1600	24.1600	-0.289%	14,624	-2.359%
2026-05-08	24.3100	24.3100	24.2301	24.2301	-0.082%	2,555	-2.642%
2026-05-07	24.2500	24.3100	24.1601	24.2500	+0.021%	1,616	-2.722%
2026-05-06	24.4000	24.4000	24.2450	24.2450	+0.393%	6,713	-2.702%
2026-05-05	24.3900	24.3900	24.1500	24.1501	-0.637%	15,924	-2.319%
2026-05-04	24.3000	24.3100	24.0800	24.3050	-0.021%	7,857	-2.942%
2026-05-01	24.1900	24.3400	24.1900	24.3100	+0.788%	5,244	-2.962%
2026-04-30	24.2000	24.2000	24.0100	24.1200	+0.083%	9,171	-2.197%
2026-04-29	24.2400	24.2400	24.0001	24.0999	-0.496%	3,402	-2.116%
2026-04-28	24.2000	24.2500	24.2000	24.2200	-0.083%	4,733	-2.601%
2026-04-27	24.2500	24.2500	24.2300	24.2400	+0.165%	1,647	-2.682%
2026-04-24	24.2000	24.2200	24.2000	24.2000	+0.041%	613	-2.521%
2026-04-23	24.1900	24.2799	24.1800	24.1900	+0.083%	2,674	-2.480%
2026-04-22	24.2999	24.2999	23.9800	24.1700	-0.124%	13,010	-2.400%
2026-04-21	24.2400	24.2400	24.0700	24.2000	-0.165%	942	-2.521%
2026-04-20	24.2400	24.2600	24.1800	24.2400	-0.329%	8,494	-2.682%
2026-04-17	24.2500	24.4500	24.2400	24.3200	+0.496%	29,328	-3.002%
2026-04-16	24.5800	24.5800	24.2000	24.2000	-1.546%	18,715	-2.521%
2026-04-15	24.5900	24.5900	24.4200	24.5800	+0.081%	6,432	-4.028%
2026-04-14	24.5300	24.5700	24.5250	24.5600	+0.862%	3,668	-3.950%
2026-04-13	24.5300	24.5450	24.2800	24.3500	-0.815%	9,896	-3.121%
2026-04-10	24.4100	24.5999	24.4100	24.5500	+0.204%	3,678	-3.910%
2026-04-09	24.6100	24.6100	24.3400	24.5000	-0.325%	14,110	-3.714%
2026-04-08	24.4500	24.6700	24.4500	24.5800	+1.152%	5,978	-4.028%
2026-04-07	24.3400	24.4400	24.2500	24.3000	+0.413%	9,598	-2.922%
2026-04-06	24.2800	24.3000	24.0500	24.2000	+0.207%	4,190	-2.521%
2026-04-02	24.3500	24.5800	24.0800	24.1500	-0.821%	4,970	-2.319%
2026-04-01	24.3300	24.6400	24.2500	24.3500	-0.164%	9,872	-3.121%
2026-03-31	24.4600	24.4800	24.2500	24.3900	+0.164%	5,410	-3.280%
2026-03-30	24.4300	24.4300	24.3500	24.3500	+0.288%	747	-3.121%
2026-03-27	24.6500	24.6500	24.2550	24.2800	-0.492%	1,636	-2.842%
2026-03-26	24.5000	24.5000	24.4000	24.4000	-0.773%	1,586	-3.320%
2026-03-25	24.6400	24.7000	24.5500	24.5900	+0.204%	3,587	-4.067%
2026-03-24	24.5500	24.5500	24.5400	24.5400	+1.163%	692	-3.871%
2026-03-23	24.4600	24.4800	23.8348	24.2580	-1.789%	16,848	-2.754%
2026-03-20	24.7200	24.7200	24.7000	24.7000	+0.203%	816	-4.494%
2026-03-19	24.8300	24.9200	24.5500	24.6500	+0.448%	3,314	-4.300%
2026-03-18	24.6300	24.6300	24.5400	24.5400	-0.244%	1,113	-3.871%
2026-03-17	24.8200	24.9400	24.5470	24.6000	-0.365%	15,964	-4.106%
2026-03-16	24.9300	24.9800	24.6800	24.6900	-0.403%	1,878	-4.455%
2026-03-13	24.8400	24.8800	24.7600	24.7900	+0.364%	4,341	-4.841%
2026-03-12	24.9900	25.0000	24.7000	24.7000	-0.803%	12,533	-4.494%
2026-03-11	25.0400	25.0400	24.9000	24.9000	-0.280%	2,143	-5.261%
2026-03-10	25.0200	25.0200	24.9700	24.9700	+0.160%	2,867	-5.527%
2026-03-09	24.9600	24.9600	24.7900	24.9300	+0.403%	3,926	-5.375%
2026-03-06	24.7500	24.9300	24.6600	24.8300	+0.101%	5,627	-4.994%
2026-03-05	24.9500	25.1200	24.8050	24.8050	-0.181%	6,325	-4.898%
2026-03-04	24.8300	25.3000	24.8200	24.8500	+0.424%	12,684	-5.070%
2026-03-03	24.9000	24.9000	24.5900	24.7450	-1.218%	13,742	-4.668%
2026-03-02	24.8500	25.0500	24.7700	25.0500	+0.805%	7,305	-5.828%
2026-02-27	25.1200	25.1400	24.7600	24.8500	-0.401%	32,139	-5.070%
2026-02-26	24.9201	25.0400	24.9200	24.9500	-0.040%	6,377	-5.451%
2026-02-25	25.0000	25.1499	24.9000	24.9600	+0.241%	6,061	-5.489%
2026-02-24	25.0900	25.1799	24.8360	24.9000	-0.559%	39,781	-5.261%
2026-02-23	25.1200	25.1350	24.9050	25.0400	+0.080%	2,612	-5.791%
2026-02-20	25.1800	25.2000	24.9001	25.0200	-0.398%	10,454	-5.715%
2026-02-19	25.1900	25.1900	25.0600	25.1200	0.000%	6,174	-6.091%
2026-02-18	25.2300	25.2300	25.1100	25.1200	-0.119%	5,422	-6.091%
2026-02-17	25.2200	25.2200	25.1350	25.1500	+0.139%	20,948	-6.203%
2026-02-13	25.2900	25.2900	25.1150	25.1150	-0.139%	1,049	-6.072%
2026-02-12	25.0700	25.1800	25.0700	25.1500	+0.479%	2,043	-6.203%
2026-02-11	25.0700	25.0700	24.9450	25.0300	+0.220%	4,229	-5.753%
2026-02-10	24.9800	25.0500	24.9750	24.9750	+0.020%	7,117	-5.546%
2026-02-09	25.0300	25.0300	24.9150	24.9700	+0.080%	5,703	-5.527%
2026-02-06	24.9600	24.9600	24.8500	24.9500	+0.040%	7,403	-5.451%
2026-02-05	24.9000	24.9400	24.8500	24.9400	+0.201%	3,416	-5.413%
2026-02-04	24.8800	24.8899	24.8000	24.8899	+0.161%	3,561	-5.223%
2026-02-03	24.9500	24.9500	24.8300	24.8500	-0.201%	5,279	-5.070%
2026-02-02	24.9200	24.9599	24.8700	24.9000	0.000%	7,822	-5.261%
2026-01-30	24.9500	24.9500	24.8149	24.9000	0.000%	874	-5.261%
2026-01-29	24.8700	24.9000	24.6500	24.9000	+0.121%	10,888	-5.261%
2026-01-28	24.8500	24.9000	24.8000	24.8700	+0.121%	16,583	-5.147%
2026-01-27	24.8800	24.8800	24.7600	24.8400	-0.040%	1,966	-5.032%
2026-01-26	24.7300	24.8500	24.7300	24.8500	-0.000%	2,608	-5.070%
2026-01-23	24.8300	24.8999	24.6800	24.8501	+0.608%	8,742	-5.071%
2026-01-22	24.6400	24.7000	24.6300	24.7000	+0.816%	5,698	-4.494%
2026-01-21	24.5900	24.5900	24.5001	24.5001	-0.040%	956	-3.715%
2026-01-20	24.4900	24.5500	24.4900	24.5100	-0.285%	2,571	-3.754%
2026-01-16	24.5900	24.6000	24.4800	24.5800	+0.367%	4,218	-4.028%
2026-01-15	24.7200	24.7500	24.4898	24.4900	-0.609%	15,981	-3.675%
2026-01-14	24.5700	24.7000	24.5700	24.6400	+0.081%	8,427	-4.261%
2026-01-13	24.6800	24.6800	24.5200	24.6200	+0.244%	1,635	-4.184%
2026-01-12	24.9100	24.9100	24.4800	24.5600	-1.326%	23,763	-3.950%
2026-01-09	24.8000	24.8900	24.8000	24.8900	+0.363%	2,960	-5.223%
2026-01-08	24.7400	24.8000	24.6704	24.8000	+0.649%	3,653	-4.879%
2026-01-07	24.6300	24.8500	24.5100	24.6400	+0.367%	5,453	-4.261%
2026-01-06	24.6500	24.7400	24.5500	24.5500	+0.163%	2,324	-3.910%
2026-01-05	24.8800	24.9000	24.5100	24.5100	-1.050%	10,328	-3.754%
2026-01-02	24.9200	24.9500	24.6800	24.7700	-0.721%	13,528	-4.764%
2025-12-31	24.8800	24.9500	24.8500	24.9500	+0.110%	11,059	-5.451%
2025-12-30	24.8700	24.9600	24.8400	24.9225	+0.251%	16,421	-5.347%
2025-12-29	24.7700	24.8600	24.6500	24.8600	+0.242%	14,563	-5.109%
2025-12-26	24.8400	24.8400	24.8000	24.8000	-0.103%	1,347	-4.879%
2025-12-24	24.8400	24.8400	24.7994	24.8256	+0.509%	1,897	-4.977%
2025-12-23	24.8900	24.8900	24.6600	24.7000	-0.564%	4,413	-4.494%
2025-12-22	24.8900	24.8900	24.8400	24.8400	-0.161%	8,662	-5.032%
2025-12-19	24.9200	24.9200	24.8700	24.8800	+0.161%	6,216	-5.185%
2025-12-18	25.0100	25.0100	24.8150	24.8400	0.000%	9,042	-5.032%
2025-12-17	25.0000	25.0700	24.8400	24.8400	-0.640%	14,139	-5.032%
2025-12-16	25.0500	25.7700	24.8734	25.0000	0.000%	20,340	-5.640%
2025-12-15	25.0500	25.0500	25.0000	25.0000	+0.200%	423	-5.640%
2025-12-12	24.8400	24.9500	24.8400	24.9500	+0.362%	4,013	-5.451%
2025-12-11	24.9300	24.9300	24.8100	24.8600	+0.040%	11,762	-5.109%
2025-12-10	24.8050	24.9200	24.6101	24.8500	+1.016%	3,879	-5.070%
2025-12-09	25.0084	25.1500	24.6000	24.6000	-1.482%	8,832	-4.106%
2025-12-08	24.9700	24.9700	24.7600	24.9700	+0.483%	6,208	-5.527%
2025-12-05	24.9500	24.9500	24.7500	24.8500	+0.689%	8,604	-5.070%
2025-12-04	24.7000	24.7300	24.6500	24.6800	+0.041%	7,950	-4.417%
2025-12-03	24.6500	24.7000	24.6500	24.6700	+0.407%	5,215	-4.378%
2025-12-02	24.5900	24.6365	24.4100	24.5700	+0.122%	12,505	-3.989%
2025-12-01	24.5600	24.5600	24.5400	24.5400	+0.122%	4,867	-3.871%
2025-11-28	24.4700	24.5600	24.4400	24.5100	+0.245%	3,790	-3.754%
2025-11-26	24.3800	24.4500	24.3500	24.4500	+0.205%	5,456	-3.517%
2025-11-25	24.5800	24.5800	24.4000	24.4000	0.000%	5,636	-3.320%
2025-11-24	24.4000	24.5600	24.2401	24.4000	+0.041%	12,068	-3.320%
2025-11-21	24.3000	24.3899	24.3000	24.3899	+0.701%	953	-3.280%
2025-11-20	24.5700	24.5700	24.2100	24.2200	-0.829%	10,269	-2.601%
2025-11-19	24.5000	24.5000	24.4100	24.4225	+0.133%	2,331	-3.409%
2025-11-18	24.5200	24.5200	24.3600	24.3900	-0.082%	9,473	-3.280%
2025-11-17	24.6100	24.6100	24.3600	24.4100	-0.489%	5,563	-3.359%
2025-11-14	24.4600	24.6300	24.3606	24.5300	+0.492%	12,202	-3.832%
2025-11-13	24.6800	24.6800	24.3000	24.4100	-0.893%	9,020	-3.359%
2025-11-12	24.7900	24.8500	24.5100	24.6300	-0.485%	17,796	-4.222%
2025-11-11	24.8000	24.8999	24.7400	24.7500	+0.081%	10,580	-4.687%
2025-11-10	24.7550	24.8000	24.7200	24.7300	+0.243%	9,147	-4.610%
2025-11-07	24.7000	24.7000	24.6700	24.6700	-0.103%	5,012	-4.378%
2025-11-06	24.7800	24.7800	24.6950	24.6955	+0.004%	5,723	-4.477%
2025-11-05	24.7200	24.7200	24.6300	24.6944	+0.121%	4,753	-4.472%
2025-11-04	24.7000	24.7100	24.6200	24.6645	-0.305%	20,772	-4.356%
2025-11-03	24.8400	24.8400	24.7000	24.7400	-0.202%	11,691	-4.648%
2025-10-31	24.8900	24.8900	24.7600	24.7900	-0.201%	18,922	-4.841%
2025-10-30	24.9800	24.9800	24.8400	24.8400	-0.321%	4,763	-5.032%
2025-10-29	24.9200	25.0000	24.9200	24.9200	+0.121%	6,956	-5.337%
2025-10-28	25.1100	25.1100	24.8300	24.8900	-0.638%	213,085	-5.223%
2025-10-27	25.0500	25.0500	25.0050	25.0499	-0.200%	2,706	-5.828%
2025-10-24	25.1300	25.1300	25.0011	25.1000	+0.240%	6,570	-6.016%
2025-10-23	25.0100	25.0686	24.9000	25.0400	+0.080%	6,893	-5.791%
2025-10-22	25.1500	25.1500	24.9500	25.0200	-0.319%	15,085	-5.715%
2025-10-21	25.1000	25.1000	25.0600	25.1000	+0.240%	3,013	-6.016%
2025-10-20	25.1000	25.1000	25.0100	25.0400	+0.361%	2,373	-5.791%
2025-10-17	25.0700	25.0700	24.9000	24.9500	-0.260%	16,084	-5.451%
2025-10-16	25.0800	25.0800	24.9850	25.0150	-0.100%	6,300	-5.697%
2025-10-15	25.1500	25.1500	25.0400	25.0400	-0.040%	6,137	-5.791%
2025-10-14	25.1400	25.1400	25.0200	25.0500	-0.080%	4,705	-5.828%
2025-10-13	25.0450	25.0800	25.0450	25.0700	+0.220%	807	-5.903%
2025-10-10	24.9900	25.0375	24.9800	25.0150	+0.220%	5,811	-5.697%
2025-10-09	25.0500	25.0500	24.9600	24.9600	-0.120%	15,037	-5.489%
2025-10-08	25.0700	25.0700	24.9501	24.9900	-0.040%	16,840	-5.602%
2025-10-07	25.1000	25.1000	25.0000	25.0000	-0.040%	7,116	-5.640%
2025-10-06	25.1000	25.1200	24.9550	25.0100	-0.239%	16,968	-5.678%
2025-10-03	25.1600	25.1899	25.0500	25.0700	+0.140%	12,913	-5.903%
2025-10-02	25.1500	25.1500	25.0200	25.0350	-0.219%	9,262	-5.772%
2025-10-01	25.0900	25.1200	25.0899	25.0900	-0.712%	6,857	-5.978%
2025-09-30	25.3300	25.3500	25.1800	25.2700	-0.276%	413,869	-6.648%
2025-09-29	25.3800	25.3800	25.3000	25.3400	-0.059%	19,778	-6.906%
2025-09-26	25.4600	25.4600	25.3550	25.3550	-0.177%	6,008	-6.961%
2025-09-25	25.3600	25.4500	25.3600	25.4000	-0.392%	8,080	-7.126%
2025-09-24	25.4500	25.5413	25.4500	25.5000	-0.039%	21,021	-7.490%
2025-09-23	25.5199	25.5199	25.4000	25.5100	0.000%	6,000	-7.526%
2025-09-22	25.1600	25.5200	25.1500	25.5100	+0.552%	24,652	-7.526%
2025-09-19	25.2000	25.3900	25.1000	25.3700	+0.715%	6,713	-7.016%
2025-09-18	25.0900	25.2899	25.0900	25.1900	-0.038%	10,719	-6.352%
2025-09-17	25.1000	25.2100	25.0200	25.1995	+0.476%	362,631	-6.387%
2025-09-16	25.1500	25.1792	25.0400	25.0800	-0.119%	52,747	-5.941%
2025-09-15	25.1800	25.2000	25.1000	25.1100	-0.060%	25,212	-6.053%
2025-09-12	25.1600	25.1700	25.0700	25.1250	-0.020%	6,163	-6.109%
2025-09-11	25.1000	25.1800	25.0800	25.1300	+0.279%	46,974	-6.128%
2025-09-10	25.1000	25.1000	25.0600	25.0600	+0.040%	13,493	-5.866%
2025-09-09	25.0450	25.0500	25.0200	25.0500	+0.160%	18,371	-5.828%
2025-09-08	25.0400	25.0999	25.0000	25.0100	-0.115%	35,469	-5.678%
2025-09-05	24.9100	25.1000	24.9000	25.0387	+0.638%	232,003	-5.786%
2025-09-04	24.7500	24.9400	24.6700	24.8800	+0.770%	590,679	-5.185%
2025-09-03	24.7500	24.7550	24.6900	24.6900	-0.242%	48,873	-4.455%
2025-09-02	24.8200	24.8200	24.7000	24.7500	-0.202%	35,542	-4.687%
2025-08-29	24.8300	25.0000	24.7900	24.8000	0.000%	1,715,269	-4.879%

.dark-mode .bvLcWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvLcWl{ color: #333333; background-color: white; border: 2px solid #333333; }AGM/PHFederal Agricultural Mortgage Corporation 6.500% Non-Cumulative Preferred Stock, Series Hstock NYSE Preferred Stock

AGM/PH
Federal Agricultural Mortgage Corporation 6.500% Non-Cumulative Preferred Stock, Series H
stock NYSE Preferred Stock