Dark

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

At Close

Jul 11, 2025

21.52USD-1.239%(-0.27)4,600

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.79)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	21.6001	21.7000	21.4300	21.5200	-1.239%	4,600	0.000%
2025-07-10	21.4200	21.8199	21.4200	21.7900	+1.255%	9,076	-1.239%
2025-07-09	21.3400	21.6500	21.3400	21.5200	+0.280%	1,342	0.000%
2025-07-08	21.5000	21.6100	21.2701	21.4600	-0.281%	16,365	+0.280%
2025-07-07	21.6600	21.7000	21.5204	21.5204	-0.507%	3,436	-0.002%
2025-07-03	21.4800	21.6600	21.4799	21.6300	+1.240%	9,898	-0.509%
2025-07-02	21.3800	21.4000	21.3000	21.3650	+0.714%	7,241	+0.725%
2025-07-01	21.2000	21.3500	21.1000	21.2135	-1.516%	19,537	+1.445%
2025-06-30	21.5300	21.5400	21.3100	21.5400	+0.233%	8,454	-0.093%
2025-06-27	21.4100	21.5699	21.2900	21.4900	+0.374%	6,826	+0.140%
2025-06-26	21.2700	21.4600	21.2700	21.4100	-0.047%	2,842	+0.514%
2025-06-25	21.5300	21.5767	21.2700	21.4200	-0.279%	3,865	+0.467%
2025-06-24	21.4900	21.5499	21.3501	21.4800	+0.421%	10,767	+0.186%
2025-06-23	21.4800	21.4800	21.2500	21.3900	-2.418%	6,099	+0.608%
2025-06-20	21.3200	21.9200	21.2500	21.9200	+3.056%	3,759	-1.825%
2025-06-18	21.3900	21.4000	21.1600	21.2700	-0.141%	6,813	+1.175%
2025-06-17	21.3500	21.3500	21.2000	21.3000	+0.094%	5,685	+1.033%
2025-06-16	21.4700	21.4900	21.2000	21.2800	-1.664%	10,577	+1.128%
2025-06-13	21.2700	21.6400	21.1000	21.6400	+1.549%	6,302	-0.555%
2025-06-12	21.2500	21.3100	21.2300	21.3100	+0.330%	2,492	+0.985%
2025-06-11	21.2000	21.2600	21.0800	21.2400	+0.380%	20,736	+1.318%
2025-06-10	21.0700	21.1595	21.0505	21.1595	+0.234%	986	+1.704%
2025-06-09	21.0400	21.1100	20.9801	21.1100	+0.428%	1,398	+1.942%
2025-06-06	20.9753	21.0600	20.9753	21.0200	-0.379%	3,439	+2.379%
2025-06-05	21.1400	21.1631	21.0316	21.1000	+0.285%	7,360	+1.991%
2025-06-04	21.1624	21.1624	20.9701	21.0400	+0.286%	15,815	+2.281%
2025-06-03	21.0300	21.1100	20.9600	20.9800	+0.143%	11,787	+2.574%
2025-06-02	21.0500	21.0500	20.9200	20.9500	+0.048%	7,568	+2.721%
2025-05-30	21.3500	21.3500	20.9400	20.9400	-1.412%	39,639	+2.770%
2025-05-29	21.4800	21.5500	21.2400	21.2400	-1.140%	5,575	+1.318%
2025-05-28	21.6800	21.6800	21.4850	21.4850	-0.455%	2,631	+0.163%
2025-05-27	21.6782	21.6782	21.5500	21.5832	-0.136%	1,142	-0.293%
2025-05-23	21.6126	21.6126	21.6126	21.6126	-0.252%	417	-0.428%
2025-05-22	21.6000	21.7637	21.3532	21.6673	+0.446%	2,245	-0.680%
2025-05-21	21.8000	21.8000	21.5710	21.5710	-1.873%	3,214	-0.236%
2025-05-20	21.8650	21.9828	21.8200	21.9828	+0.353%	2,579	-2.105%
2025-05-19	21.8500	22.5900	21.7201	21.9054	+0.276%	4,555	-1.759%
2025-05-16	21.9999	21.9999	21.7270	21.8450	+0.092%	3,016	-1.488%
2025-05-15	21.8900	21.8900	21.7101	21.8250	+1.036%	604	-1.397%
2025-05-14	21.7500	21.7500	21.5200	21.6012	-0.593%	8,767	-0.376%
2025-05-13	21.6100	21.7300	21.5800	21.7300	+0.648%	1,954	-0.966%
2025-05-12	22.0500	22.1000	21.5900	21.5900	-2.484%	7,231	-0.324%
2025-05-09	22.2000	22.2000	22.1278	22.1399	-0.068%	1,158	-2.800%
2025-05-08	22.2800	22.3200	22.1550	22.1550	-0.203%	2,575	-2.866%
2025-05-07	22.2000	22.2800	22.0441	22.2000	+0.226%	1,139	-3.063%
2025-05-06	22.0248	22.2199	22.0248	22.1500	-0.652%	2,053	-2.844%
2025-05-05	22.2954	22.2954	22.2954	22.2954	+0.611%	690	-3.478%
2025-05-02	22.0600	22.1752	22.0600	22.1600	-0.086%	911	-2.888%
2025-05-01	22.1000	22.3400	22.0200	22.1791	+0.358%	2,770	-2.972%
2025-04-30	22.3244	22.3244	22.0600	22.1000	-1.408%	2,611	-2.624%
2025-04-29	22.2240	22.4156	22.2240	22.4156	+0.835%	838	-3.995%
2025-04-28	22.2651	22.3000	22.1301	22.2300	-0.314%	3,833	-3.194%
2025-04-25	22.6600	22.6600	22.0672	22.3000	+0.723%	6,310	-3.498%
2025-04-24	22.3400	22.3500	22.1400	22.1400	-0.613%	3,864	-2.800%
2025-04-23	22.2700	22.3037	22.0500	22.2765	+1.303%	4,129	-3.396%
2025-04-22	21.9600	21.9900	21.8600	21.9900	+0.595%	4,314	-2.137%
2025-04-21	21.9900	21.9900	21.6500	21.8600	-0.365%	5,492	-1.555%
2025-04-17	21.9100	21.9530	21.7650	21.9400	+0.274%	3,610	-1.914%
2025-04-16	21.7400	21.8849	21.6159	21.8800	+1.203%	3,726	-1.645%
2025-04-15	21.8400	21.9199	21.5800	21.6200	+1.099%	4,810	-0.463%
2025-04-14	21.7300	21.9026	21.3500	21.3849	-0.489%	4,413	+0.632%
2025-04-11	21.4702	21.4900	21.4702	21.4900	+0.609%	639	+0.140%
2025-04-10	21.6681	21.8759	21.3600	21.3600	-3.706%	4,708	+0.749%
2025-04-09	21.5200	22.1821	21.5200	22.1821	+2.085%	3,090	-2.985%
2025-04-08	21.7100	22.1200	21.6597	21.7290	+0.088%	12,357	-0.962%
2025-04-07	21.6800	22.2299	21.6100	21.7100	-2.718%	5,724	-0.875%
2025-04-04	22.2000	22.3165	21.7000	22.3165	+0.299%	4,692	-3.569%
2025-04-03	21.9226	22.4400	21.9226	22.2500	-1.067%	7,075	-3.281%
2025-04-02	22.2200	22.4900	22.2200	22.4900	+1.261%	1,231	-4.313%
2025-04-01	22.3700	22.4360	22.1900	22.2100	-2.288%	6,885	-3.107%
2025-03-31	22.5600	22.7600	22.4700	22.7300	+1.112%	14,131	-5.323%
2025-03-28	22.5000	22.5053	22.4700	22.4800	-0.222%	2,445	-4.270%
2025-03-27	22.6000	22.6000	22.5045	22.5300	-0.310%	3,147	-4.483%
2025-03-26	22.4800	22.6000	22.4800	22.6000	-0.484%	1,377	-4.779%
2025-03-25	22.5200	22.7200	22.4601	22.7100	-0.263%	6,772	-5.240%
2025-03-24	22.4800	22.7699	22.4800	22.7699	+1.290%	4,217	-5.489%
2025-03-21	22.7600	22.7600	22.4500	22.4800	-0.860%	868	-4.270%
2025-03-20	22.8000	22.8100	22.6750	22.6750	-0.373%	3,446	-5.094%
2025-03-19	22.7600	22.7600	22.7600	22.7600	+0.044%	177	-5.448%
2025-03-18	22.8000	22.8000	22.5401	22.7500	-0.219%	1,665	-5.407%
2025-03-17	22.4400	22.8000	22.4400	22.8000	+0.930%	11,973	-5.614%
2025-03-14	22.4400	22.6200	22.3116	22.5900	+0.734%	4,513	-4.737%
2025-03-13	22.4290	22.4290	22.1201	22.4255	+0.608%	2,705	-4.038%
2025-03-12	22.3000	22.4277	22.2900	22.2900	+0.180%	889	-3.454%
2025-03-11	22.1100	22.2980	22.1100	22.2500	-0.135%	9,100	-3.281%
2025-03-10	22.2287	22.4800	22.2000	22.2800	+0.542%	11,681	-3.411%
2025-03-07	22.3999	22.3999	22.1600	22.1600	-0.180%	443	-2.888%
2025-03-06	22.6199	22.6199	22.2000	22.2000	-0.938%	1,564	-3.063%
2025-03-05	22.5500	22.5500	22.4101	22.4101	+0.000%	3,171	-3.972%
2025-03-04	22.7000	22.7199	22.3800	22.4100	-1.451%	15,181	-3.971%
2025-03-03	22.6500	22.7900	22.6500	22.7400	+1.292%	10,468	-5.365%
2025-02-28	22.7700	22.7700	22.4400	22.4500	-0.970%	9,444	-4.143%
2025-02-27	22.5100	22.6999	22.5100	22.6700	+0.310%	4,160	-5.073%
2025-02-26	22.6500	22.7200	22.5100	22.6000	-0.035%	5,073	-4.779%
2025-02-25	22.4000	22.6079	22.4000	22.6079	+0.928%	2,446	-4.812%
2025-02-24	22.2300	22.4000	22.2300	22.4000	+0.135%	4,186	-3.929%
2025-02-21	22.3084	22.3700	22.2500	22.3699	+0.856%	2,457	-3.799%
2025-02-20	22.3200	22.3800	22.1801	22.1801	-0.045%	9,062	-2.976%
2025-02-19	22.1600	22.3599	22.1600	22.1900	-0.494%	7,308	-3.019%
2025-02-18	22.3800	22.3800	22.1300	22.3001	+0.068%	3,587	-3.498%
2025-02-14	22.1200	22.3799	22.1200	22.2850	+0.837%	5,220	-3.433%
2025-02-13	22.1700	22.2700	22.0500	22.1000	+0.091%	4,798	-2.624%
2025-02-12	22.0400	22.2200	21.8800	22.0799	-0.541%	8,647	-2.536%
2025-02-11	22.2200	22.8400	22.2000	22.2000	+0.226%	6,397	-3.063%
2025-02-10	22.2500	22.3473	22.0784	22.1500	+0.181%	5,891	-2.844%
2025-02-07	22.2500	22.3000	22.0600	22.1100	-0.540%	5,377	-2.668%
2025-02-06	22.4100	22.4609	22.1900	22.2300	-0.581%	9,113	-3.194%
2025-02-05	22.3000	22.4304	22.1001	22.3600	+0.494%	7,774	-3.757%
2025-02-04	22.1500	22.3900	22.0401	22.2500	+0.270%	8,096	-3.281%
2025-02-03	22.1400	22.2900	21.8700	22.1900	+0.544%	9,946	-3.019%
2025-01-31	22.6900	22.9900	22.0700	22.0700	-2.732%	50,949	-2.492%
2025-01-30	22.9400	22.9400	22.6900	22.6900	+0.088%	4,292	-5.156%
2025-01-29	22.8300	23.7000	22.6700	22.6700	-0.657%	2,685	-5.073%
2025-01-28	22.7000	22.8400	22.7000	22.8200	+0.751%	5,837	-5.697%
2025-01-27	22.6331	22.6500	22.5000	22.6500	+1.297%	3,785	-4.989%
2025-01-24	22.5000	22.6214	22.3600	22.3600	+0.090%	1,916	-3.757%
2025-01-23	22.3500	22.8200	22.1100	22.3400	-0.535%	9,209	-3.671%
2025-01-22	22.7200	22.8000	22.2300	22.4601	-0.838%	14,765	-4.186%
2025-01-21	22.5000	22.6800	22.4200	22.6500	+1.116%	10,968	-4.989%
2025-01-17	22.3900	22.4100	22.2550	22.4000	+0.855%	4,851	-3.929%
2025-01-16	22.2500	22.3352	22.1200	22.2100	+0.680%	5,238	-3.107%
2025-01-15	22.0700	22.3700	22.0000	22.0600	+0.501%	5,833	-2.448%
2025-01-14	21.6800	21.9500	21.6800	21.9500	+1.273%	5,092	-1.959%
2025-01-13	21.6100	21.8999	21.6100	21.6740	-0.166%	1,791	-0.711%
2025-01-10	21.7400	21.8999	21.7100	21.7100	-0.916%	6,242	-0.875%
2025-01-08	21.8000	21.9400	21.8000	21.9106	+0.186%	3,597	-1.783%
2025-01-07	22.0712	22.1600	21.7700	21.8700	-1.752%	11,747	-1.600%
2025-01-06	22.3600	22.3794	22.1600	22.2599	-0.448%	6,456	-3.324%
2025-01-03	22.2300	22.4499	22.2300	22.3600	+0.808%	9,041	-3.757%
2025-01-02	21.9400	22.2400	21.9400	22.1807	-0.311%	9,827	-2.979%
2024-12-31	21.9800	22.2500	21.7900	22.2500	+0.361%	29,313	-3.281%
2024-12-30	22.0092	22.2299	21.9800	22.1700	+1.372%	4,364	-2.932%
2024-12-27	22.2501	22.4300	21.8700	21.8700	-2.021%	14,700	-1.600%
2024-12-26	22.8400	22.8400	22.3035	22.3210	-0.130%	11,501	-3.589%
2024-12-24	22.6100	22.6200	22.3419	22.3500	-0.887%	4,341	-3.714%
2024-12-23	22.4800	22.7500	22.3701	22.5500	-0.398%	5,423	-4.568%
2024-12-20	22.4500	22.7600	22.4500	22.6400	-0.138%	9,361	-4.947%
2024-12-19	22.6800	22.6900	22.5300	22.6713	-0.038%	3,197	-5.078%
2024-12-18	23.0000	23.2099	22.6800	22.6800	-1.717%	7,353	-5.115%
2024-12-17	23.0204	23.1157	22.9700	23.0762	+0.419%	4,174	-6.744%
2024-12-16	23.0950	23.1300	22.9700	22.9800	+0.044%	2,184	-6.353%
2024-12-13	22.9700	22.9700	22.9700	22.9700	-0.649%	569	-6.313%
2024-12-12	23.0200	23.1800	23.0200	23.1200	-0.772%	3,629	-6.920%
2024-12-11	23.0500	23.2999	23.0300	23.2999	+1.084%	7,065	-7.639%
2024-12-10	23.1500	23.2999	23.0500	23.0500	-0.432%	3,143	-6.638%
2024-12-09	23.4400	23.4400	23.1500	23.1500	-0.216%	280	-7.041%
2024-12-06	23.0501	23.3100	23.0201	23.2001	+0.284%	4,165	-7.242%
2024-12-05	23.0100	23.2499	23.0100	23.1345	+0.584%	3,307	-6.979%
2024-12-04	22.9900	23.1500	22.9200	23.0001	+0.131%	6,490	-6.435%
2024-12-03	23.2700	23.3499	22.9100	22.9700	-0.906%	8,061	-6.313%
2024-12-02	23.3209	23.4000	23.1800	23.1800	+0.043%	2,266	-7.161%
2024-11-29	23.1200	23.1700	23.1200	23.1700	-0.086%	1,235	-7.121%
2024-11-27	23.2900	23.4499	23.1400	23.1900	+0.782%	4,533	-7.201%
2024-11-26	23.2500	23.6200	23.0100	23.0100	-2.114%	2,331	-6.475%
2024-11-25	23.5000	23.5499	23.2600	23.5070	+1.105%	5,302	-8.453%
2024-11-22	23.5400	23.6400	23.2500	23.2500	-1.316%	5,063	-7.441%
2024-11-21	23.3500	23.5600	23.2100	23.5600	+1.116%	7,122	-8.659%
2024-11-20	23.0800	23.3000	22.7700	23.3000	+0.953%	11,492	-7.639%
2024-11-19	23.1900	23.2200	23.0800	23.0800	-0.474%	3,210	-6.759%
2024-11-18	23.1999	23.2441	23.0724	23.1899	+0.694%	6,600	-7.201%
2024-11-15	23.4400	23.4400	23.0300	23.0300	-1.539%	11,293	-6.557%
2024-11-14	23.5300	23.5300	23.2100	23.3900	-0.128%	6,439	-7.995%
2024-11-13	23.5600	23.6000	23.3900	23.4200	-0.595%	2,439	-8.113%
2024-11-12	24.1700	24.1700	23.5600	23.5601	-1.896%	5,597	-8.659%
2024-11-11	24.1723	24.1723	24.0000	24.0154	-1.131%	3,238	-10.391%
2024-11-08	24.3800	24.3800	24.1200	24.2900	+1.420%	1,498	-11.404%
2024-11-07	23.8900	24.1800	23.8900	23.9500	-0.581%	2,275	-10.146%
2024-11-06	24.1000	24.1000	23.9600	24.0900	-0.660%	2,203	-10.668%
2024-11-05	24.2400	24.3699	24.0500	24.2500	-0.452%	6,478	-11.258%
2024-11-04	24.5000	24.5000	24.2100	24.3600	+0.185%	2,637	-11.658%
2024-11-01	24.3700	24.3700	24.2500	24.3150	-0.715%	1,238	-11.495%
2024-10-31	24.2100	24.4900	24.2100	24.4900	+0.990%	4,486	-12.127%
2024-10-30	24.2700	24.3333	24.2500	24.2500	+0.165%	1,666	-11.258%
2024-10-29	24.2500	24.2500	24.2100	24.2100	-0.124%	1,382	-11.111%
2024-10-28	24.3000	24.3000	24.2400	24.2400	-1.061%	405	-11.221%
2024-10-25	24.2300	24.4999	24.2300	24.4999	+1.114%	3,730	-12.163%
2024-10-24	24.2100	24.2999	24.2100	24.2300	-0.294%	2,113	-11.184%
2024-10-23	24.2800	24.3015	24.1300	24.3015	+0.089%	1,708	-11.446%
2024-10-22	24.7300	24.7400	24.2500	24.2800	+0.956%	1,895	-11.367%
2024-10-21	24.3600	24.5000	24.0100	24.0501	-1.836%	1,096	-10.520%
2024-10-18	24.4000	24.6499	24.4000	24.5000	+0.410%	2,420	-12.163%
2024-10-17	24.7800	24.7800	24.3300	24.3999	-1.415%	7,118	-11.803%
2024-10-16	24.8600	24.8600	24.6350	24.7500	+0.815%	2,593	-13.051%
2024-10-15	24.5300	24.6360	24.5300	24.5500	-0.081%	4,633	-12.342%
2024-10-14	24.4200	24.5700	24.4200	24.5700	-0.627%	659	-12.414%
2024-10-11	24.4000	24.8400	24.4000	24.7250	+1.332%	2,409	-12.963%
2024-10-10	24.2500	24.6999	24.2500	24.4000	-0.408%	3,271	-11.803%
2024-10-09	24.3100	24.5000	24.3100	24.5000	-0.568%	3,149	-12.163%
2024-10-08	24.8000	24.8000	24.0300	24.6400	+1.025%	4,005	-12.662%
2024-10-07	24.3700	24.6100	24.1901	24.3900	-0.934%	4,243	-11.767%
2024-10-04	24.4000	24.7100	24.4000	24.6200	+0.675%	3,933	-12.591%
2024-10-03	24.4300	24.7412	24.4300	24.4550	+0.102%	4,363	-12.002%
2024-10-02	24.3000	24.5000	24.2000	24.4300	-0.367%	4,379	-11.912%
2024-10-01	24.5000	24.5199	24.0000	24.5199	-0.568%	5,892	-12.235%
2024-09-30	24.7500	24.7700	24.5500	24.6600	+0.122%	1,534	-12.733%
2024-09-27	24.4900	24.7800	24.4900	24.6300	+0.387%	5,712	-12.627%
2024-09-26	24.5500	24.5500	24.4300	24.5350	+0.591%	3,774	-12.289%
2024-09-25	24.4500	24.4500	24.3600	24.3908	+0.126%	1,047	-11.770%
2024-09-24	24.3800	24.4000	24.3400	24.3600	0.000%	4,831	-11.658%
2024-09-23	24.4425	24.4425	24.3600	24.3600	-0.408%	3,359	-11.658%
2024-09-20	24.4600	24.4600	24.3800	24.4599	+0.106%	7,074	-12.019%
2024-09-19	24.2500	24.4500	24.2400	24.4340	+0.842%	7,518	-11.926%
2024-09-18	24.0900	24.2400	24.0900	24.2300	+0.581%	3,320	-11.184%
2024-09-17	24.2460	24.2500	24.0901	24.0901	-0.516%	1,986	-10.669%
2024-09-16	24.1800	24.2300	24.1800	24.2150	+0.602%	2,368	-11.129%
2024-09-13	24.0600	24.1400	24.0177	24.0700	-0.083%	4,923	-10.594%
2024-09-12	24.1900	24.2899	24.0500	24.0900	-0.214%	2,157	-10.668%
2024-09-11	24.1500	24.1500	24.0000	24.1416	+0.320%	3,725	-10.859%
2024-09-10	24.0000	24.1000	24.0000	24.0645	+0.158%	1,422	-10.574%
2024-09-09	24.1100	24.1500	24.0100	24.0265	+0.319%	4,154	-10.432%
2024-09-06	23.8900	24.0699	23.8900	23.9500	+0.251%	3,724	-10.146%
2024-09-05	23.8800	24.1099	23.8800	23.8900	-0.396%	6,964	-9.920%
2024-09-04	23.8500	23.9850	23.7700	23.9850	+0.905%	7,677	-10.277%
2024-09-03	23.8000	23.9499	23.7700	23.7700	0.000%	3,071	-9.466%
2024-08-30	24.1500	24.2600	23.7700	23.7700	-1.655%	27,291	-9.466%
2024-08-29	24.1100	24.2999	24.1100	24.1700	-0.198%	4,020	-10.964%
2024-08-28	24.3000	24.3000	24.1000	24.2180	+0.286%	3,742	-11.140%
2024-08-27	24.1999	24.2000	24.1489	24.1489	-0.007%	3,992	-10.886%
2024-08-26	24.1800	24.2899	24.1000	24.1506	-0.245%	1,905	-10.892%
2024-08-23	24.2542	24.2550	24.2100	24.2100	+0.290%	1,868	-11.111%
2024-08-22	24.1200	24.3048	24.1200	24.1401	-0.453%	7,359	-10.854%
2024-08-21	24.3100	24.3100	24.2200	24.2500	+0.207%	5,155	-11.258%
2024-08-20	24.1900	24.2000	24.1900	24.2000	+0.332%	1,359	-11.074%
2024-08-19	23.9500	24.2399	23.9500	24.1200	+1.472%	4,310	-10.779%
2024-08-16	23.8500	23.8500	23.5600	23.7700	+0.806%	10,544	-9.466%
2024-08-15	23.5000	23.5899	23.4999	23.5800	+0.512%	2,567	-8.736%
2024-08-14	23.5600	23.5600	23.4600	23.4600	-0.247%	10,307	-8.269%
2024-08-13	23.5318	23.5400	23.5181	23.5181	+0.077%	3,340	-8.496%
2024-08-12	23.4500	23.5500	23.4500	23.5000	-0.212%	4,160	-8.426%
2024-08-09	23.4500	23.5500	23.4500	23.5500	-0.042%	4,081	-8.620%
2024-08-08	23.4592	23.5600	23.4500	23.5600	+0.426%	12,138	-8.659%
2024-08-07	23.5400	23.5500	23.3500	23.4600	+0.085%	1,633	-8.269%
2024-08-06	23.4400	23.4400	23.3500	23.4400	+1.340%	956	-8.191%
2024-08-05	23.0700	23.2400	22.8197	23.1300	0.000%	11,315	-6.961%
2024-08-02	23.3600	23.3700	23.0900	23.1300	-0.751%	4,697	-6.961%
2024-08-01	23.2400	23.3200	23.2400	23.3050	+0.366%	1,857	-7.659%
2024-07-31	23.1500	23.3100	23.0501	23.2200	+0.346%	9,240	-7.321%
2024-07-30	23.1500	23.1500	23.1200	23.1400	-0.043%	1,390	-7.001%
2024-07-29	23.1500	23.1500	23.1500	23.1500	0.000%	1,748	-7.041%
2024-07-26	23.1500	23.1500	23.1200	23.1500	+0.086%	6,474	-7.041%
2024-07-25	23.1667	23.1700	23.1025	23.1300	+0.130%	5,576	-6.961%
2024-07-24	23.1500	23.3600	23.1000	23.1000	-0.547%	9,130	-6.840%
2024-07-23	23.2700	23.3800	23.2270	23.2270	-0.174%	1,375	-7.349%
2024-07-22	23.2500	23.4200	23.2100	23.2675	+0.075%	17,253	-7.510%
2024-07-19	23.2000	23.3000	23.2000	23.2500	-0.086%	1,893	-7.441%
2024-07-18	23.2800	23.3300	23.2500	23.2700	+0.280%	4,407	-7.520%
2024-07-17	23.2300	23.2800	23.1600	23.2050	-0.107%	9,193	-7.261%
2024-07-16	23.1400	23.2300	23.0200	23.2299	+0.797%	6,176	-7.361%
2024-07-15	22.9200	23.0700	22.9200	23.0462	+0.124%	6,700	-6.622%
2024-07-12	22.8400	23.1100	22.8400	23.0177	+0.580%	2,655	-6.507%
2024-07-11	22.7000	22.9400	22.7000	22.8850	+1.216%	5,255	-5.965%
2024-07-10	22.5300	22.7200	22.5200	22.6100	+0.185%	1,271	-4.821%
2024-07-09	22.7000	22.7000	22.5500	22.5682	-0.361%	3,662	-4.645%
2024-07-08	22.7000	22.7899	22.6300	22.6500	+0.176%	2,315	-4.989%
2024-07-05	22.6996	22.6996	22.6100	22.6101	-0.635%	3,083	-4.821%
2024-07-03	22.7700	22.7700	22.7500	22.7547	+0.685%	1,823	-5.426%
2024-07-02	22.5000	22.6400	22.5000	22.6000	-1.483%	1,175	-4.779%
2024-07-01	22.9499	23.0200	22.7800	22.9401	+0.175%	7,887	-6.190%
2024-06-28	22.8900	23.0499	22.8500	22.9000	-0.141%	2,108	-6.026%
2024-06-27	23.1200	23.2050	22.7100	22.9324	-0.683%	15,718	-6.159%
2024-06-26	23.0700	23.1550	23.0700	23.0900	-0.259%	3,955	-6.799%
2024-06-25	23.1200	23.1841	23.1050	23.1499	+0.173%	7,131	-7.041%
2024-06-24	23.1700	23.1700	23.0501	23.1100	-0.773%	1,672	-6.880%
2024-06-21	23.0100	23.2900	23.0000	23.2900	+0.866%	10,277	-7.600%
2024-06-20	23.0700	23.2399	23.0001	23.0900	-0.216%	6,904	-6.799%
2024-06-18	22.9000	23.1699	22.9000	23.1400	+0.631%	6,172	-7.001%
2024-06-17	23.1100	23.1299	22.9003	22.9950	+0.065%	6,421	-6.414%
2024-06-14	22.9600	23.0711	22.9600	22.9800	-0.369%	4,909	-6.353%
2024-06-13	23.0000	23.1300	22.9600	23.0650	-0.303%	2,897	-6.698%
2024-06-12	23.1300	23.2800	23.0014	23.1350	+0.762%	5,084	-6.981%
2024-06-11	22.9300	22.9650	22.8800	22.9600	+0.569%	7,528	-6.272%
2024-06-10	22.8900	23.0500	22.8200	22.8300	-0.131%	5,017	-5.738%
2024-06-07	22.8200	22.8600	22.8200	22.8600	-0.218%	2,312	-5.862%
2024-06-06	22.9500	22.9799	22.9000	22.9100	-0.261%	5,402	-6.067%
2024-06-05	23.1400	23.1717	22.8000	22.9700	-0.563%	5,947	-6.313%
2024-06-04	22.9400	23.2099	22.9400	23.1000	+1.138%	6,717	-6.840%
2024-06-03	22.7100	23.0400	22.7100	22.8400	+0.883%	7,301	-5.779%
2024-05-31	22.8300	22.8600	22.6050	22.6400	+0.044%	6,443	-4.947%
2024-05-30	22.4500	22.6500	22.4500	22.6300	+0.734%	1,722	-4.905%
2024-05-29	22.6800	22.6800	22.4000	22.4650	-0.948%	5,858	-4.207%
2024-05-28	22.6000	22.6800	22.6000	22.6800	+0.177%	1,546	-5.115%
2024-05-24	22.6500	22.7300	22.5300	22.6400	+0.221%	5,912	-4.947%
2024-05-23	22.6300	22.6500	22.5500	22.5900	+0.177%	3,454	-4.737%
2024-05-22	22.6000	22.6799	22.5000	22.5500	-0.485%	10,361	-4.568%
2024-05-21	22.6500	22.6892	22.6350	22.6600	0.000%	4,174	-5.031%
2024-05-20	22.6100	22.7123	22.5500	22.6600	+0.044%	6,061	-5.031%
2024-05-17	22.7299	22.7299	22.5750	22.6500	-0.352%	3,859	-4.989%
2024-05-16	22.7319	22.7892	22.6200	22.7300	+0.353%	5,066	-5.323%
2024-05-15	22.5200	22.9000	22.5200	22.6500	+0.936%	5,963	-4.989%
2024-05-14	22.6100	22.6100	22.3900	22.4400	-0.399%	4,832	-4.100%
2024-05-13	22.6000	22.6000	22.4600	22.5300	-0.177%	4,278	-4.483%
2024-05-10	22.6100	22.6600	22.5700	22.5700	-0.133%	5,219	-4.652%
2024-05-09	22.5200	22.6399	22.4600	22.6000	-0.265%	3,553	-4.779%
2024-05-08	22.6800	22.6800	22.4500	22.6600	-0.694%	4,025	-5.031%
2024-05-07	22.9092	22.9600	22.6665	22.8183	-0.051%	8,376	-5.690%
2024-05-06	22.7085	22.8300	22.7085	22.8300	+0.621%	4,604	-5.738%
2024-05-03	22.5100	22.7000	22.5100	22.6890	+1.110%	2,704	-5.152%
2024-05-02	22.4600	22.5939	22.3250	22.4400	-0.267%	1,277	-4.100%
2024-05-01	22.3500	22.6324	22.2000	22.5000	+1.306%	13,200	-4.356%
2024-04-30	22.5300	22.5300	22.2100	22.2100	-1.538%	19,804	-3.107%
2024-04-29	22.6600	22.6900	22.4900	22.5570	-0.013%	7,348	-4.597%
2024-04-26	22.6500	22.7800	22.5500	22.5600	-0.529%	2,755	-4.610%
2024-04-25	22.8000	22.8000	22.6300	22.6800	-0.614%	6,895	-5.115%
2024-04-24	22.9000	22.9000	22.7800	22.8201	-0.523%	4,193	-5.697%
2024-04-23	22.8400	22.9800	22.8400	22.9400	+0.306%	3,285	-6.190%
2024-04-22	22.8008	22.8800	22.8000	22.8700	-0.349%	2,324	-5.903%
2024-04-19	22.8000	22.9500	22.6801	22.9500	-0.044%	6,266	-6.231%
2024-04-18	23.0200	23.0200	22.9100	22.9600	-0.692%	2,342	-6.272%
2024-04-17	23.3900	23.4200	23.0300	23.1200	+0.478%	3,948	-6.920%
2024-04-16	22.9100	23.2800	22.8100	23.0100	-0.174%	5,502	-6.475%
2024-04-15	23.5400	23.5400	22.9600	23.0500	-1.622%	9,291	-6.638%
2024-04-12	23.4000	23.5350	23.4000	23.4300	+0.386%	1,123	-8.152%
2024-04-11	23.4718	23.4718	23.3400	23.3400	-0.850%	5,331	-7.798%
2024-04-10	23.7300	23.7400	23.5400	23.5400	-0.842%	2,293	-8.581%
2024-04-09	23.6177	23.9899	23.5701	23.7400	-0.017%	2,588	-9.351%
2024-04-08	23.8840	23.8840	23.6900	23.7440	-1.025%	8,775	-9.367%
2024-04-05	23.8450	23.9900	23.8450	23.9900	+0.419%	2,939	-10.296%
2024-04-04	23.8900	24.0000	23.7400	23.8900	0.000%	5,212	-9.920%
2024-04-03	23.9000	23.9300	23.6400	23.8900	-0.167%	5,590	-9.920%
2024-04-02	24.2500	24.2500	23.7400	23.9300	-1.279%	7,014	-10.071%
2024-04-01	24.5000	24.5000	24.0750	24.2400	+1.000%	4,106	-11.221%
2024-03-28	24.3100	24.3100	24.0000	24.0000	-1.126%	2,939	-10.333%
2024-03-27	24.4240	24.4240	24.2732	24.2732	+0.302%	1,409	-11.343%
2024-03-26	24.3722	24.5636	24.1900	24.2001	-0.900%	3,660	-11.075%
2024-03-25	24.5000	24.5000	24.4200	24.4200	-0.327%	308	-11.876%
2024-03-22	24.5400	24.5800	24.4100	24.5000	-0.163%	3,891	-12.163%
2024-03-21	24.5100	24.5400	24.4700	24.5400	+0.041%	2,987	-12.306%
2024-03-20	24.5900	24.5900	24.5300	24.5300	-0.026%	1,430	-12.271%
2024-03-19	24.4200	24.5494	24.3000	24.5363	+0.312%	3,279	-12.293%
2024-03-18	24.3500	24.4600	24.3500	24.4600	+0.991%	2,500	-12.020%
2024-03-15	24.2100	24.2200	24.2100	24.2200	-0.778%	1,897	-11.148%
2024-03-14	24.4800	24.6500	24.2500	24.4100	-0.449%	1,429	-11.839%
2024-03-13	24.9403	24.9403	24.4700	24.5200	+0.492%	2,355	-12.235%
2024-03-12	24.4700	24.5200	24.3700	24.4000	-1.215%	7,425	-11.803%
2024-03-11	24.7000	24.7000	24.7000	24.7000	-0.251%	903	-12.874%
2024-03-07	25.0000	25.0000	24.7600	24.7621	-0.912%	3,104	-13.093%
2024-03-06	24.4400	25.0000	24.4400	24.9900	+2.209%	3,489	-13.886%
2024-03-05	24.3909	24.9899	24.3712	24.4500	-0.285%	4,702	-11.984%
2024-03-04	24.9300	24.9840	24.3700	24.5200	-1.645%	6,414	-12.235%
2024-03-01	24.8700	24.9300	24.2600	24.9300	+0.484%	4,857	-13.678%
2024-02-29	24.3900	24.8100	24.2301	24.8100	+1.059%	27,566	-13.261%
2024-02-28	24.4100	24.5500	24.2100	24.5500	+0.654%	3,172	-12.342%
2024-02-27	24.3904	24.3904	24.3904	24.3904	+0.125%	799	-11.769%
2024-02-26	24.3600	24.3600	24.3600	24.3600	-0.258%	180	-11.658%
2024-02-23	24.5499	24.5499	24.3447	24.4230	+1.172%	3,687	-11.886%
2024-02-22	24.5342	24.5342	24.1000	24.1400	+0.124%	4,971	-10.853%
2024-02-21	24.1101	24.2600	24.1100	24.1100	-1.026%	3,070	-10.742%
2024-02-20	24.3600	24.3600	24.3600	24.3600	+0.000%	195	-11.658%
2024-02-16	24.1400	24.3599	24.1400	24.3599	+0.453%	1,414	-11.658%
2024-02-15	24.2500	24.2500	24.1100	24.2500	0.000%	1,532	-11.258%
2024-02-14	24.1100	24.7040	24.1100	24.2500	-1.020%	3,413	-11.258%
2024-02-13	24.1820	24.6470	24.1820	24.5000	-0.689%	3,084	-12.163%
2024-02-12	24.7000	24.7000	24.3700	24.6700	+0.900%	6,542	-12.769%
2024-02-09	24.6100	24.6200	24.4500	24.4500	-0.811%	2,690	-11.984%
2024-02-08	24.7000	24.7059	24.6500	24.6500	+0.441%	2,013	-12.698%
2024-02-07	24.2200	24.5418	24.2200	24.5418	-0.293%	3,887	-12.313%
2024-02-06	24.2500	24.6140	24.2500	24.6140	+0.671%	2,067	-12.570%
2024-02-05	24.4600	24.4600	24.0101	24.4500	-1.172%	2,212	-11.984%
2024-02-02	24.4574	24.7400	24.2501	24.7400	+0.162%	1,451	-13.015%
2024-02-01	24.6200	24.7850	24.1001	24.7000	+2.235%	2,502	-12.874%
2024-01-31	24.4622	24.4622	24.1600	24.1600	-1.829%	2,382	-10.927%
2024-01-30	24.5700	24.6100	24.5700	24.6100	+1.443%	1,030	-12.556%
2024-01-29	24.3000	24.3220	24.0300	24.2600	+0.831%	1,846	-11.294%
2024-01-26	23.8800	24.2500	23.8800	24.0600	+0.083%	3,522	-10.557%
2024-01-25	24.0300	24.2300	24.0300	24.0400	+0.146%	2,643	-10.483%
2024-01-24	24.0050	24.0050	24.0050	24.0050	+1.074%	1,266	-10.352%
2024-01-23	24.0000	24.0000	23.7500	23.7500	+0.042%	3,272	-9.389%
2024-01-22	23.7400	23.7400	23.7400	23.7400	-0.873%	731	-9.351%
2024-01-19	23.7000	24.0400	23.6650	23.9491	+0.023%	4,550	-10.143%
2024-01-18	23.9847	23.9847	23.4200	23.9437	+2.279%	1,713	-10.122%

.dark-mode .blJlCy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .blJlCy{ 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