Dark

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

At Close

Jul 11, 2025

21.48USD-0.648%(-0.14)6,655

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	21.7000	21.7000	21.4000	21.4800	-0.648%	6,655	0.000%
2025-07-10	21.6400	21.6400	21.6200	21.6200	-0.101%	1,317	-0.648%
2025-07-09	21.4200	21.6500	21.4200	21.6419	+0.895%	6,779	-0.748%
2025-07-08	21.4018	21.4600	21.3729	21.4500	+0.398%	3,423	+0.140%
2025-07-07	21.3949	21.3949	21.3100	21.3650	-0.350%	2,053	+0.538%
2025-07-03	21.3500	21.4400	21.3500	21.4400	+0.140%	3,837	+0.187%
2025-07-02	21.3800	21.4100	21.3000	21.4100	+0.140%	2,624	+0.327%
2025-07-01	21.2168	21.3800	21.1700	21.3800	-0.879%	6,355	+0.468%
2025-06-30	21.3900	21.5695	21.3900	21.5695	+0.792%	2,386	-0.415%
2025-06-27	21.5899	21.5899	21.4000	21.4000	-0.788%	2,750	+0.374%
2025-06-26	21.5398	21.5700	21.5001	21.5700	+0.326%	3,978	-0.417%
2025-06-25	21.5500	21.5500	21.5000	21.5000	-0.186%	2,736	-0.093%
2025-06-24	21.4600	21.5500	21.4600	21.5400	+0.748%	1,565	-0.279%
2025-06-23	21.3200	21.3800	21.3100	21.3800	+0.187%	1,504	+0.468%
2025-06-20	21.2900	21.3400	21.2900	21.3400	+0.234%	541	+0.656%
2025-06-18	21.3699	21.3699	21.2800	21.2901	-0.376%	2,647	+0.892%
2025-06-17	21.3568	21.3704	21.2501	21.3704	+0.072%	3,825	+0.513%
2025-06-16	21.3600	21.3600	21.3550	21.3550	+0.023%	1,873	+0.585%
2025-06-13	21.4000	21.4000	21.2600	21.3500	-0.742%	927	+0.609%
2025-06-12	21.5100	21.5200	21.5096	21.5096	+0.278%	888	-0.138%
2025-06-11	21.4223	21.4600	21.3259	21.4500	+0.590%	2,856	+0.140%
2025-06-10	21.4760	21.4760	21.3100	21.3241	-0.028%	1,708	+0.731%
2025-06-09	21.3501	21.4553	21.3200	21.3301	-0.307%	1,013	+0.703%
2025-06-06	21.3000	21.3958	21.2800	21.3958	+0.356%	1,739	+0.394%
2025-06-05	21.3800	21.4200	21.3200	21.3200	-0.374%	6,768	+0.750%
2025-06-04	21.4000	21.4900	21.4000	21.4000	+0.469%	6,019	+0.374%
2025-06-03	21.3510	21.4000	21.2724	21.3001	+0.047%	2,268	+0.845%
2025-06-02	21.3000	21.4000	21.2900	21.2901	-0.281%	4,979	+0.892%
2025-05-30	21.5000	21.5800	21.3200	21.3500	-0.698%	6,634	+0.609%
2025-05-29	21.6100	21.7297	21.5000	21.5000	-0.417%	3,746	-0.093%
2025-05-28	21.5900	21.5900	21.5900	21.5900	-1.054%	1,108	-0.509%
2025-05-27	21.6950	21.8900	21.6950	21.8200	+0.878%	355	-1.558%
2025-05-23	21.6300	21.6300	21.6300	21.6300	0.000%	670	-0.693%
2025-05-22	21.5900	21.7000	21.5900	21.6300	+0.162%	4,602	-0.693%
2025-05-21	21.8900	21.8900	21.5950	21.5950	-0.940%	3,599	-0.533%
2025-05-20	21.7594	21.8000	21.7594	21.8000	+0.368%	1,587	-1.468%
2025-05-19	21.8500	21.8500	21.7200	21.7200	-0.367%	1,372	-1.105%
2025-05-16	22.0000	22.0646	21.8000	21.8000	-1.133%	4,451	-1.468%
2025-05-15	22.0258	22.0499	22.0258	22.0499	+1.286%	640	-2.585%
2025-05-14	21.8100	22.0000	21.7500	21.7700	-0.138%	8,273	-1.332%
2025-05-13	22.0000	22.0000	21.8000	21.8000	-0.683%	1,192	-1.468%
2025-05-12	22.1600	22.1600	21.9000	21.9500	-0.589%	906	-2.141%
2025-05-09	22.0500	22.0800	21.7900	22.0800	-0.719%	4,699	-2.717%
2025-05-08	22.3999	22.3999	22.2400	22.2400	+1.091%	1,104	-3.417%
2025-05-07	22.0400	22.1000	21.9824	22.0000	+0.091%	1,880	-2.364%
2025-05-06	22.2500	22.2500	21.9800	21.9800	-1.169%	3,642	-2.275%
2025-05-05	22.1000	22.2399	22.1000	22.2399	+0.180%	1,377	-3.417%
2025-05-02	22.2500	22.2500	22.2000	22.2000	-0.225%	728	-3.243%
2025-05-01	22.0200	22.2500	22.0200	22.2500	+0.560%	1,795	-3.461%
2025-04-30	22.0200	22.1262	22.0200	22.1262	+0.119%	1,488	-2.921%
2025-04-29	22.0200	22.1000	22.0200	22.1000	+0.181%	763	-2.805%
2025-04-28	22.0250	22.0800	22.0250	22.0600	-0.181%	1,038	-2.629%
2025-04-25	22.0500	22.1800	22.0000	22.1000	+0.318%	3,864	-2.805%
2025-04-24	22.0000	22.0900	22.0000	22.0300	+0.136%	3,513	-2.497%
2025-04-23	22.0900	22.2135	21.9800	22.0000	+0.411%	3,653	-2.364%
2025-04-22	21.8400	22.1800	21.8400	21.9100	-0.511%	4,528	-1.963%
2025-04-21	21.7794	22.0226	21.7794	22.0226	+0.606%	1,975	-2.464%
2025-04-17	22.1875	22.1875	21.8050	21.8900	+0.829%	2,212	-1.873%
2025-04-16	22.1700	22.1700	21.7100	21.7100	-0.868%	2,668	-1.059%
2025-04-15	21.7600	21.9140	21.7600	21.9000	+0.321%	4,387	-1.918%
2025-04-14	21.9600	21.9600	21.6400	21.8300	+1.331%	2,287	-1.603%
2025-04-11	21.8346	21.8346	21.4200	21.5432	-1.674%	2,829	-0.293%
2025-04-10	21.8300	21.9278	21.6000	21.9100	+0.618%	2,323	-1.963%
2025-04-09	21.5400	21.9001	21.5400	21.7755	+0.533%	1,881	-1.357%
2025-04-08	21.7900	21.8000	21.6600	21.6600	-0.000%	4,334	-0.831%
2025-04-07	22.3600	22.3700	21.6601	21.6601	-3.733%	1,481	-0.831%
2025-04-04	22.6400	22.6400	22.0000	22.5000	+1.764%	1,026	-4.533%
2025-04-03	22.0100	22.1800	21.7400	22.1100	-0.136%	3,456	-2.849%
2025-04-02	22.3000	22.3000	22.1400	22.1400	-0.717%	2,735	-2.981%
2025-04-01	22.5900	22.5907	22.0600	22.3000	-1.328%	3,710	-3.677%
2025-03-31	22.5500	22.6762	22.5500	22.6001	+0.000%	1,240	-4.956%
2025-03-28	22.6900	22.7200	22.6000	22.6000	-0.517%	671	-4.956%
2025-03-27	22.7600	22.7700	22.6950	22.7175	-0.274%	1,240	-5.447%
2025-03-26	22.7800	22.7800	22.7800	22.7800	-0.118%	212	-5.707%
2025-03-24	22.8399	22.8399	22.8069	22.8069	+0.250%	650	-5.818%
2025-03-21	22.7500	22.7500	22.7500	22.7500	+0.220%	208	-5.582%
2025-03-19	22.6500	22.7000	22.6500	22.7000	+0.516%	2,677	-5.374%
2025-03-18	22.5400	22.7000	22.5400	22.5835	+0.505%	1,358	-4.886%
2025-03-17	22.6300	22.7100	22.4301	22.4701	+0.672%	5,080	-4.406%
2025-03-14	22.5002	22.5002	22.3201	22.3201	-0.711%	1,716	-3.764%
2025-03-13	22.4800	22.4800	22.4800	22.4800	+0.807%	161	-4.448%
2025-03-12	22.3500	22.3500	22.3000	22.3000	-0.179%	732	-3.677%
2025-03-11	22.2800	22.3400	22.2800	22.3400	+0.359%	530	-3.850%
2025-03-10	22.2500	22.3600	22.2300	22.2600	-0.536%	3,955	-3.504%
2025-03-07	22.4200	22.4200	22.2200	22.3800	-0.089%	6,162	-4.021%
2025-03-06	22.4900	22.4900	22.4000	22.4000	-0.620%	1,775	-4.107%
2025-03-05	22.6570	22.6570	22.5398	22.5398	-0.574%	1,006	-4.702%
2025-03-04	22.7000	22.7000	22.5000	22.6700	-0.352%	3,273	-5.249%
2025-03-03	22.7700	22.9324	22.7500	22.7500	-0.666%	3,873	-5.582%
2025-02-28	22.9900	22.9900	22.9025	22.9025	+0.011%	343	-6.211%
2025-02-27	22.9799	22.9799	22.9000	22.9000	+0.219%	763	-6.201%
2025-02-26	22.8400	22.8750	22.7500	22.8500	+0.307%	1,538	-5.996%
2025-02-25	22.7100	22.8700	22.6999	22.7800	+0.375%	3,102	-5.707%
2025-02-24	22.6950	22.6950	22.6950	22.6950	-0.242%	313	-5.354%
2025-02-21	22.6750	22.7500	22.6750	22.7500	+1.291%	406	-5.582%
2025-02-20	22.6300	22.6300	22.4600	22.4600	-1.534%	784	-4.363%
2025-02-19	22.8219	22.8219	22.8100	22.8100	+0.547%	681	-5.831%
2025-02-18	22.8700	22.8700	22.6859	22.6859	+0.114%	2,572	-5.316%
2025-02-13	22.5001	22.7702	22.5001	22.6600	+0.711%	1,439	-5.207%
2025-02-12	22.5100	22.5300	22.4200	22.5000	-0.487%	3,676	-4.533%
2025-02-11	22.8100	22.8770	22.5900	22.6100	-0.615%	3,739	-4.998%
2025-02-10	22.8700	22.9100	22.7500	22.7500	-0.176%	3,606	-5.582%
2025-02-07	22.8400	22.8400	22.7000	22.7900	+0.276%	2,180	-5.748%
2025-02-06	22.7000	22.9100	22.7000	22.7273	-0.056%	5,358	-5.488%
2025-02-05	22.6200	22.7400	22.6200	22.7400	+0.932%	788	-5.541%
2025-02-04	22.5100	22.7546	22.5100	22.5300	-0.749%	2,670	-4.660%
2025-02-03	22.6900	22.7000	22.5500	22.7000	+0.044%	3,085	-5.374%
2025-01-31	23.0899	23.0899	22.6900	22.6900	-1.305%	1,686	-5.333%
2025-01-30	23.1600	23.1700	22.9900	22.9900	-0.648%	4,962	-6.568%
2025-01-29	23.0000	23.1700	23.0000	23.1400	+0.609%	1,345	-7.174%
2025-01-28	23.2400	23.2400	22.8400	23.0000	+0.174%	2,732	-6.609%
2025-01-27	22.8400	22.9700	22.8400	22.9600	+0.496%	2,806	-6.446%
2025-01-24	22.6250	22.8625	22.5200	22.8466	+0.425%	6,731	-5.982%
2025-01-23	22.6800	22.7500	22.5700	22.7500	+0.442%	1,358	-5.582%
2025-01-22	22.6900	22.7500	22.5400	22.6500	-0.658%	3,135	-5.166%
2025-01-21	22.7300	22.8142	22.7000	22.8000	+0.885%	5,289	-5.789%
2025-01-17	22.6700	22.6973	22.6000	22.6000	+0.713%	2,702	-4.956%
2025-01-16	22.6800	22.6800	22.4100	22.4400	-0.089%	4,000	-4.278%
2025-01-15	22.2200	22.5000	22.2200	22.4600	+1.629%	6,464	-4.363%
2025-01-14	22.1000	22.1000	22.1000	22.1000	+0.136%	100	-2.805%
2025-01-13	22.3100	22.3200	22.0700	22.0700	-1.076%	1,250	-2.673%
2025-01-10	22.4900	22.5200	22.3100	22.3100	-0.844%	1,217	-3.720%
2025-01-08	22.3200	22.5000	22.2500	22.5000	+0.491%	4,441	-4.533%
2025-01-07	22.4500	22.5600	22.1500	22.3900	-0.256%	17,683	-4.064%
2025-01-06	22.3100	22.7500	22.2000	22.4475	+0.346%	3,273	-4.310%
2025-01-03	22.2600	22.7100	22.1800	22.3700	+0.993%	2,935	-3.979%
2025-01-02	22.2100	22.2850	22.1500	22.1500	-0.806%	696	-3.025%
2024-12-31	22.3300	22.3300	22.3300	22.3300	+0.480%	759	-3.807%
2024-12-30	22.6000	22.6999	22.2234	22.2234	-1.666%	5,633	-3.345%
2024-12-27	22.6000	22.6299	22.5000	22.5999	+0.110%	1,806	-4.955%
2024-12-26	22.5000	22.5750	22.5000	22.5750	-0.375%	7,319	-4.850%
2024-12-24	22.9100	22.9100	22.6600	22.6600	-1.221%	2,042	-5.207%
2024-12-23	23.0700	23.0700	22.9400	22.9400	+0.087%	3,026	-6.364%
2024-12-20	22.9100	23.0000	22.9100	22.9200	-0.348%	5,961	-6.283%
2024-12-19	23.1000	23.1000	22.7100	23.0000	-0.862%	8,051	-6.609%
2024-12-18	23.3399	23.3399	23.0000	23.2000	-0.129%	6,423	-7.414%
2024-12-17	23.2300	23.2300	23.2300	23.2300	+0.346%	305	-7.533%
2024-12-16	23.1931	23.2500	23.1500	23.1500	-0.215%	2,814	-7.214%
2024-12-13	23.1100	23.1999	23.1100	23.1999	+0.259%	4,681	-7.413%
2024-12-12	23.2000	23.3007	23.1400	23.1400	+0.043%	2,172	-7.174%
2024-12-11	23.4600	23.4600	23.1300	23.1300	-0.857%	4,254	-7.134%
2024-12-10	23.2000	23.4299	23.1528	23.3300	-0.427%	1,782	-7.930%
2024-12-09	23.3800	23.4799	23.1860	23.4300	+0.257%	6,495	-8.323%
2024-12-06	23.3359	23.4741	23.2800	23.3700	+0.581%	1,626	-8.087%
2024-12-05	23.3300	23.4326	23.2250	23.2350	+0.541%	5,651	-7.553%
2024-12-04	23.3001	23.3490	23.1100	23.1100	-0.815%	3,046	-7.053%
2024-12-03	23.4000	23.6000	23.3000	23.3000	-0.427%	4,622	-7.811%
2024-12-02	23.7100	23.7100	23.3200	23.4000	-1.307%	2,281	-8.205%
2024-11-29	23.3500	23.7099	23.3500	23.7099	+1.109%	1,609	-9.405%
2024-11-27	23.3300	23.4499	23.2100	23.4499	+0.428%	1,237	-8.400%
2024-11-26	23.2900	23.4500	23.2600	23.3500	-0.631%	4,190	-8.009%
2024-11-25	23.5001	23.7750	23.4200	23.4982	+0.030%	2,306	-8.589%
2024-11-22	23.4050	23.5501	23.3500	23.4912	+0.734%	5,673	-8.562%
2024-11-21	23.3200	23.3700	23.2600	23.3200	-0.342%	1,354	-7.890%
2024-11-20	23.4000	23.4000	23.2400	23.4000	-0.043%	5,600	-8.205%
2024-11-19	23.4900	23.5958	23.4000	23.4101	-0.170%	6,137	-8.245%
2024-11-18	23.4300	23.4900	23.3844	23.4500	-0.213%	5,061	-8.401%
2024-11-15	23.2600	23.5000	23.2600	23.5000	-0.634%	5,136	-8.596%
2024-11-14	23.5999	23.6499	23.4300	23.6499	+0.564%	2,968	-9.175%
2024-11-13	23.8700	23.9200	23.3899	23.5172	-0.097%	10,587	-8.663%
2024-11-12	23.7800	23.7900	23.5300	23.5400	-1.147%	5,593	-8.751%
2024-11-11	23.8500	23.8800	23.8132	23.8132	-0.154%	5,607	-9.798%
2024-11-08	23.8000	23.9999	23.8000	23.8500	0.000%	24,377	-9.937%
2024-11-07	23.8500	23.9900	23.8200	23.8500	+0.003%	7,352	-9.937%
2024-11-06	23.9000	24.0000	23.7982	23.8494	-0.253%	25,655	-9.935%
2024-11-05	24.0000	24.0799	23.9000	23.9100	-0.292%	20,117	-10.163%
2024-11-04	23.9450	24.0800	23.9000	23.9800	+0.325%	8,192	-10.425%
2024-11-01	23.9022	23.9022	23.9022	23.9022	+0.030%	552	-10.134%
2024-10-31	23.8500	23.9900	23.8019	23.8950	-0.438%	11,806	-10.107%
2024-10-30	24.0994	24.0994	23.9101	24.0000	+0.039%	2,751	-10.500%
2024-10-29	23.9600	24.0066	23.9101	23.9907	+0.338%	2,000	-10.465%
2024-10-28	24.0900	24.0900	23.9100	23.9100	-0.292%	3,209	-10.163%
2024-10-25	23.9500	23.9800	23.9497	23.9800	+0.293%	1,094	-10.425%
2024-10-24	23.9725	23.9815	23.9100	23.9100	+0.042%	2,253	-10.163%
2024-10-23	24.0000	24.0000	23.8000	23.9000	-0.417%	3,471	-10.126%
2024-10-22	23.9500	24.1200	23.9400	24.0000	0.000%	85,660	-10.500%
2024-10-21	24.1565	24.1565	23.9400	24.0000	-0.498%	5,901	-10.500%
2024-10-18	24.1000	24.1800	24.0601	24.1200	+0.166%	4,489	-10.945%
2024-10-17	24.0300	24.2000	24.0300	24.0800	+0.166%	13,056	-10.797%
2024-10-16	24.2300	24.2999	23.9800	24.0400	-0.290%	16,287	-10.649%
2024-10-15	24.1800	24.2600	24.1100	24.1100	-0.248%	18,062	-10.908%
2024-10-14	24.0000	24.1700	24.0000	24.1700	+0.708%	10,221	-11.129%
2024-10-11	23.9700	24.1999	23.9500	24.0000	+0.334%	8,932	-10.500%
2024-10-10	24.0100	24.0950	23.9200	23.9200	-0.541%	10,319	-10.201%
2024-10-09	24.0300	24.1503	24.0100	24.0500	-0.207%	12,993	-10.686%
2024-10-08	24.2500	24.3500	24.0201	24.1000	+0.208%	7,728	-10.871%
2024-10-07	24.2200	24.4000	24.0500	24.0500	-0.702%	9,306	-10.686%
2024-10-04	24.2299	24.2299	24.2199	24.2200	+0.424%	3,544	-11.313%
2024-10-03	24.0300	24.2400	24.0200	24.1178	+0.365%	18,357	-10.937%
2024-10-02	23.8601	24.1000	23.8601	24.0300	+0.670%	15,950	-10.612%
2024-10-01	24.1200	24.1360	23.8700	23.8701	-2.171%	37,266	-10.013%
2024-09-30	24.6000	24.6000	24.3356	24.3999	-0.327%	15,938	-11.967%
2024-09-27	24.3393	24.7400	24.3393	24.4800	+0.534%	26,601	-12.255%
2024-09-26	24.3600	24.4100	24.2100	24.3500	0.000%	11,820	-11.786%
2024-09-25	24.4100	24.4100	24.3000	24.3500	0.000%	7,442	-11.786%
2024-09-24	24.4900	24.4900	24.2500	24.3500	+0.206%	14,626	-11.786%
2024-09-23	24.3400	24.3700	24.2350	24.3000	-0.082%	7,282	-11.605%
2024-09-20	24.2100	24.3300	24.1500	24.3200	+0.475%	6,740	-11.678%
2024-09-19	24.1200	24.3700	24.1200	24.2050	+0.332%	8,792	-11.258%
2024-09-18	24.1500	24.3683	24.0810	24.1250	+0.172%	11,116	-10.964%
2024-09-17	24.2800	24.3265	24.0600	24.0836	-0.027%	63,898	-10.811%
2024-09-16	24.1500	24.1800	24.0900	24.0900	-0.124%	16,044	-10.834%
2024-09-13	24.2100	24.2300	24.0600	24.1200	+0.166%	10,879	-10.945%
2024-09-12	24.2500	24.2500	24.0800	24.0800	-0.029%	13,549	-10.797%
2024-09-11	24.1500	24.1600	24.0870	24.0870	+0.154%	4,822	-10.823%
2024-09-10	24.1700	24.2499	24.0500	24.0500	0.000%	7,288	-10.686%
2024-09-09	24.0000	24.2299	24.0000	24.0500	0.000%	43,457	-10.686%
2024-09-06	24.2248	24.2248	24.0500	24.0500	+0.208%	3,531	-10.686%
2024-09-05	24.0000	24.0500	24.0000	24.0000	-0.000%	7,215	-10.500%
2024-09-04	24.0100	24.1600	24.0000	24.0001	-0.207%	14,399	-10.500%
2024-09-03	24.0700	24.0836	24.0500	24.0500	-0.125%	1,614	-10.686%
2024-08-30	24.0300	24.1794	23.9300	24.0800	+0.033%	9,540	-10.797%
2024-08-29	24.0300	24.1900	24.0300	24.0720	-0.033%	5,709	-10.768%
2024-08-28	24.1100	24.3699	24.0500	24.0799	-0.000%	6,811	-10.797%
2024-08-27	24.1500	24.2200	24.0800	24.0800	-0.061%	3,362	-10.797%
2024-08-26	23.9600	24.3500	23.9600	24.0948	+0.082%	4,413	-10.852%
2024-08-23	24.1000	24.1250	24.0000	24.0750	+0.062%	10,743	-10.779%
2024-08-22	24.0000	24.2000	24.0000	24.0600	-0.290%	10,524	-10.723%
2024-08-21	24.1700	24.3800	24.1300	24.1300	-0.618%	9,633	-10.982%
2024-08-20	24.2100	24.2836	24.1700	24.2800	+0.747%	12,860	-11.532%
2024-08-19	24.0400	24.1600	24.0000	24.1000	+0.251%	6,540	-10.871%
2024-08-16	23.8500	24.0396	23.8500	24.0396	+0.880%	4,066	-10.647%
2024-08-15	23.8200	23.8900	23.8200	23.8300	+0.421%	1,132	-9.862%
2024-08-14	23.5021	23.9900	23.5021	23.7300	+0.339%	8,030	-9.482%
2024-08-13	23.5900	23.7700	23.5900	23.6499	+0.424%	6,517	-9.175%
2024-08-12	23.4800	23.5511	23.4800	23.5500	+0.320%	6,303	-8.790%
2024-08-09	23.8000	23.8000	23.4500	23.4748	-0.404%	4,942	-8.498%
2024-08-08	23.5000	23.5700	23.5000	23.5700	-0.716%	520	-8.867%
2024-08-06	23.4700	23.7400	23.4700	23.7400	+1.692%	988	-9.520%
2024-08-05	23.4900	23.5000	23.3450	23.3450	-0.871%	4,583	-7.989%
2024-08-02	23.5000	23.6599	23.5000	23.5501	+0.128%	4,262	-8.790%
2024-08-01	23.5200	23.5200	23.5200	23.5200	+0.512%	513	-8.673%
2024-07-31	23.3601	23.5500	23.3601	23.4001	+0.516%	3,596	-8.206%
2024-07-30	23.6500	23.6500	23.2800	23.2800	-1.814%	11,496	-7.732%
2024-07-29	23.7500	23.7500	23.7100	23.7100	-1.311%	787	-9.405%
2024-07-26	23.9201	24.0250	23.9201	24.0250	-0.270%	852	-10.593%
2024-07-25	24.4500	24.4500	24.0900	24.0900	+0.371%	4,032	-10.834%
2024-07-24	24.0500	24.0500	23.7500	24.0010	+0.675%	4,105	-10.504%
2024-07-23	23.7700	23.8900	23.7700	23.8401	-0.042%	953	-9.900%
2024-07-22	23.7800	24.4400	23.7800	23.8500	+0.210%	2,238	-9.937%
2024-07-19	23.7600	23.9100	23.7600	23.8000	-0.418%	1,476	-9.748%
2024-07-18	23.9099	23.9099	23.7700	23.9000	+0.632%	2,082	-10.126%
2024-07-17	23.8200	23.8899	23.7500	23.7500	-0.752%	2,889	-9.558%
2024-07-16	23.9300	23.9300	23.9300	23.9300	+1.141%	231	-10.238%
2024-07-15	23.5300	23.6600	23.5300	23.6600	+0.212%	2,391	-9.214%
2024-07-12	23.6598	23.6598	23.2500	23.6100	+1.461%	892	-9.022%
2024-07-11	23.2800	23.6600	23.2700	23.2700	-0.385%	1,651	-7.692%
2024-07-10	23.4500	23.4800	23.1200	23.3600	+0.690%	2,599	-8.048%
2024-07-09	23.3000	23.3000	23.2000	23.2000	-0.301%	1,537	-7.414%
2024-07-08	23.4800	23.4800	23.2700	23.2700	-0.894%	3,882	-7.692%
2024-07-03	23.3900	23.4800	23.3900	23.4800	+1.601%	799	-8.518%
2024-07-02	23.1900	23.3800	23.1000	23.1100	-2.366%	2,537	-7.053%
2024-07-01	23.5800	23.7100	23.5800	23.6700	+0.513%	1,537	-9.252%
2024-06-28	23.5900	23.5900	23.5492	23.5492	+0.314%	1,012	-8.787%
2024-06-27	23.6275	23.6900	23.4500	23.4756	-0.517%	5,170	-8.501%
2024-06-26	23.5900	23.5976	23.4500	23.5976	+0.075%	1,550	-8.974%
2024-06-25	23.5800	23.5800	23.5800	23.5800	+0.127%	804	-8.906%
2024-06-24	23.5500	23.5500	23.5500	23.5500	0.000%	247	-8.790%
2024-06-21	23.7100	23.7100	23.5000	23.5500	-0.591%	1,676	-8.790%
2024-06-20	23.6400	23.6900	23.5600	23.6900	+0.312%	1,216	-9.329%
2024-06-18	23.4500	23.6700	23.4200	23.6162	+1.882%	2,062	-9.045%
2024-06-17	23.1200	23.4900	23.1200	23.1800	+0.303%	1,849	-7.334%
2024-06-14	23.2000	23.2000	23.1100	23.1100	-0.237%	1,712	-7.053%
2024-06-13	23.4365	23.4500	23.1000	23.1650	-2.092%	3,470	-7.274%
2024-06-12	23.4200	23.6600	23.4200	23.6600	+0.552%	1,219	-9.214%
2024-06-11	23.0700	23.5300	23.0700	23.5300	+1.773%	10,148	-8.712%
2024-06-10	22.9300	23.1300	22.6500	23.1200	+0.785%	10,173	-7.093%
2024-06-07	22.9000	23.0892	22.8800	22.9400	-0.065%	6,869	-6.364%
2024-06-06	22.9000	22.9900	22.8500	22.9550	+0.504%	4,724	-6.426%
2024-06-05	22.8800	23.1399	22.7600	22.8400	-0.175%	8,305	-5.954%
2024-06-04	22.7500	23.0132	22.7236	22.8800	+0.620%	8,244	-6.119%
2024-06-03	22.8000	23.0900	22.7390	22.7390	-0.399%	26,474	-5.537%
2024-05-31	22.7100	22.8300	22.7000	22.8300	+0.484%	821	-5.913%
2024-05-30	22.7500	22.7500	22.7200	22.7200	+0.132%	876	-5.458%
2024-05-29	22.7700	22.8387	22.6900	22.6900	-0.352%	1,909	-5.333%
2024-05-28	23.0000	23.0000	22.7700	22.7701	-1.000%	378	-5.666%
2024-05-24	23.1500	23.2499	23.0000	23.0000	-0.712%	1,830	-6.609%
2024-05-22	23.2300	23.2300	23.0600	23.1650	-0.920%	572	-7.274%
2024-05-20	23.2800	23.3800	23.2400	23.3800	+0.088%	1,832	-8.127%
2024-05-17	23.2400	23.3595	23.2400	23.3595	+1.255%	1,071	-8.046%
2024-05-16	23.0650	23.0700	23.0650	23.0700	-0.346%	339	-6.892%
2024-05-15	23.0900	23.2136	23.0900	23.1500	-0.430%	1,952	-7.214%
2024-05-14	22.8700	23.3000	22.8600	23.2500	-0.215%	1,602	-7.613%
2024-05-13	23.0839	23.3700	22.8500	23.3000	+1.969%	5,272	-7.811%
2024-05-10	22.8000	23.0900	22.7700	22.8500	-0.652%	3,096	-5.996%
2024-05-09	23.1000	23.2100	23.0000	23.0000	-0.664%	2,827	-6.609%
2024-05-08	23.1400	23.3700	23.1400	23.1538	+0.103%	1,846	-7.229%
2024-05-07	23.2517	23.2650	23.1300	23.1300	0.000%	4,609	-7.134%
2024-05-06	23.1403	23.1403	23.0100	23.1300	-0.302%	741	-7.134%
2024-05-03	22.8900	23.2000	22.8400	23.2000	+1.399%	5,319	-7.414%
2024-05-02	23.0000	23.0600	22.7750	22.8800	+0.749%	8,930	-6.119%
2024-05-01	22.7000	22.7250	22.3900	22.7100	+0.088%	3,570	-5.416%
2024-04-30	22.7600	22.9055	22.5600	22.6900	-0.657%	4,902	-5.333%
2024-04-29	22.8900	22.9600	22.4400	22.8400	+0.103%	4,943	-5.954%
2024-04-26	23.0500	23.1200	22.8165	22.8165	+0.072%	3,713	-5.858%
2024-04-25	22.8200	23.0399	22.8000	22.8000	-0.654%	2,809	-5.789%
2024-04-24	23.0000	23.0900	22.9300	22.9500	-0.750%	698	-6.405%
2024-04-23	23.0800	23.2500	23.0800	23.1234	+1.241%	1,569	-7.107%
2024-04-22	23.1000	23.1000	22.8200	22.8400	-1.296%	2,057	-5.954%
2024-04-19	22.9800	23.1691	22.7901	23.1400	+0.390%	4,250	-7.174%
2024-04-18	23.1842	23.1842	23.0500	23.0500	-0.216%	1,594	-6.811%
2024-04-17	23.0500	23.4000	23.0000	23.1000	+0.239%	3,591	-7.013%
2024-04-16	23.0450	23.0450	23.0450	23.0450	+1.075%	141	-6.791%
2024-04-15	23.3900	23.3900	22.8000	22.8000	-1.703%	2,467	-5.789%
2024-04-12	23.5900	23.5900	23.0600	23.1950	-0.664%	3,189	-7.394%
2024-04-11	23.5122	23.5122	23.3500	23.3500	-0.996%	2,430	-8.009%
2024-04-10	23.4500	23.5850	23.4500	23.5850	-0.695%	969	-8.925%
2024-04-09	23.7700	23.7700	23.6000	23.7500	-0.042%	8,442	-9.558%
2024-04-08	24.0200	24.0200	23.7600	23.7600	+0.084%	1,051	-9.596%
2024-04-05	23.6900	23.9900	23.6900	23.7400	-0.586%	1,790	-9.520%
2024-04-04	23.8100	24.0000	23.8000	23.8800	+0.973%	6,934	-10.050%
2024-04-03	23.6500	23.6500	23.6500	23.6500	-2.070%	133	-9.175%
2024-04-02	23.5600	24.2000	23.5600	24.1500	+1.770%	4,950	-11.056%
2024-04-01	23.9500	23.9500	23.7300	23.7300	-1.208%	1,500	-9.482%
2024-03-28	24.0200	24.1600	24.0200	24.0201	-0.373%	2,988	-10.575%
2024-03-27	24.2774	24.2774	24.1100	24.1100	-1.912%	5,028	-10.908%
2024-03-26	24.6441	24.8100	24.5300	24.5800	+2.204%	7,351	-12.612%
2024-03-25	24.0699	24.7700	24.0500	24.0500	+0.292%	23,813	-10.686%
2024-03-22	24.0800	24.4000	23.9800	23.9800	-0.475%	11,042	-10.425%
2024-03-21	24.1500	24.1500	24.0944	24.0944	+0.018%	7,325	-10.851%
2024-03-20	24.1000	24.3190	24.0900	24.0900	+0.752%	2,908	-10.834%
2024-03-19	24.2800	24.2900	23.9101	23.9101	-0.083%	22,791	-10.163%
2024-03-18	23.8800	24.1500	23.8800	23.9300	+0.167%	25,005	-10.238%
2024-03-15	23.6129	23.8900	23.6129	23.8900	+1.616%	1,723	-10.088%
2024-03-14	24.0200	24.1300	23.5100	23.5100	-2.123%	8,494	-8.635%
2024-03-13	23.9900	24.1499	23.9800	24.0200	-0.125%	2,163	-10.575%
2024-03-12	24.0400	24.0800	24.0000	24.0500	+0.083%	2,040	-10.686%
2024-03-11	24.0200	24.3699	24.0172	24.0300	-0.497%	5,265	-10.612%
2024-03-08	24.7799	24.7799	24.1500	24.1500	+0.698%	6,008	-11.056%
2024-03-07	23.9500	24.1501	23.9500	23.9827	-0.238%	3,935	-10.435%
2024-03-06	23.9000	24.2200	23.9000	24.0400	+0.167%	4,884	-10.649%
2024-03-04	23.9700	24.0000	23.9600	24.0000	-0.621%	2,212	-10.500%
2024-03-01	24.1500	24.2700	24.1500	24.1500	0.000%	9,618	-11.056%
2024-02-29	23.8000	24.2000	23.8000	24.1500	+1.428%	14,635	-11.056%
2024-02-28	23.9600	23.9600	23.8101	23.8101	-0.905%	444	-9.786%
2024-02-27	24.0900	24.1299	23.7975	24.0275	-0.301%	4,016	-10.602%
2024-02-26	24.0000	24.1200	23.9500	24.1000	+0.668%	1,860	-10.871%
2024-02-23	24.0175	24.0700	23.8400	23.9400	+0.715%	2,149	-10.276%
2024-02-22	23.7410	24.1274	23.7410	23.7701	-0.875%	2,925	-9.634%
2024-02-21	23.8100	23.9800	23.7600	23.9800	+0.883%	2,630	-10.425%
2024-02-16	23.9500	23.9500	23.7400	23.7700	-1.328%	2,003	-9.634%
2024-02-15	24.0900	24.0900	24.0900	24.0900	-0.124%	253	-10.834%
2024-02-14	24.1200	24.1200	24.1199	24.1199	+1.132%	500	-10.945%
2024-02-13	23.8500	23.9700	23.8500	23.8500	-1.037%	981	-9.937%
2024-02-12	23.8000	24.8400	23.8000	24.1000	0.000%	2,966	-10.871%
2024-02-09	23.8200	24.1495	23.8200	24.1000	+0.417%	991	-10.871%
2024-02-08	23.7600	24.0000	23.7600	23.9999	-0.208%	1,750	-10.500%
2024-02-07	24.0500	24.0500	24.0500	24.0500	-0.207%	130	-10.686%
2024-02-06	24.5000	24.5000	24.1000	24.1000	+0.837%	1,231	-10.871%
2024-02-05	23.9400	23.9400	23.7655	23.9000	-0.167%	1,376	-10.126%
2024-02-02	24.9299	24.9299	23.8040	23.9400	-0.870%	4,548	-10.276%
2024-02-01	24.5150	24.5150	24.0801	24.1500	+0.291%	2,462	-11.056%
2024-01-31	24.0800	24.1500	24.0800	24.0800	-0.009%	15,493	-10.797%
2024-01-30	24.1000	24.1000	24.0600	24.0821	-0.074%	2,105	-10.805%
2024-01-29	24.0500	24.1200	23.6701	24.1000	+0.291%	4,399	-10.871%
2024-01-26	23.9000	24.0499	23.9000	24.0300	+1.222%	2,843	-10.612%
2024-01-25	23.7400	23.7400	23.7400	23.7400	+0.381%	100	-9.520%
2024-01-24	23.7800	23.8299	23.6500	23.6500	-0.797%	1,897	-9.175%
2024-01-23	23.6500	23.8399	23.6500	23.8399	+0.590%	1,323	-9.899%
2024-01-22	23.7000	23.7000	23.7000	23.7000	+0.021%	817	-9.367%
2024-01-19	23.5000	23.9399	23.4100	23.6950	-0.021%	4,163	-9.348%
2024-01-18	23.7350	23.7350	23.7000	23.7000	-0.689%	517	-9.367%
2024-01-17	23.5500	23.9899	23.5500	23.8644	-0.023%	2,435	-9.991%
2024-01-16	23.7000	24.0699	23.4000	23.8700	+2.139%	2,117	-10.013%
2024-01-12	23.8300	24.1299	23.3700	23.3700	-1.600%	12,022	-8.087%
2024-01-11	23.7500	23.7500	23.7000	23.7499	-0.835%	4,135	-9.558%
2024-01-10	24.0600	24.1134	23.7500	23.9500	-0.869%	9,228	-10.313%
2024-01-09	24.1599	24.1599	24.1599	24.1599	+1.598%	926	-11.092%
2024-01-08	24.1800	24.1800	23.5200	23.7800	-1.491%	3,475	-9.672%
2024-01-05	23.7200	24.1400	23.7200	24.1400	+1.004%	1,134	-11.019%

.dark-mode .xq86Zb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xq86Zb{ 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