Eagle Capital Select Equi... (EAGL)
AMEX: EAGL
· Real-Time Price · USD
31.50
0.24 (0.77%)
At close: Oct 01, 2025, 3:25 PM
EAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.20 | 31.27 | 31.06 | 31.26 | 31.26 | -0.06% | 362,814 |
| Sep 29, 2025 | 31.24 | 31.29 | 31.19 | 31.28 | 31.28 | 0.22% | 164,700 |
| Sep 26, 2025 | 30.99 | 31.23 | 30.99 | 31.21 | 31.21 | 0.77% | 127,600 |
| Sep 25, 2025 | 30.95 | 30.98 | 30.75 | 30.97 | 30.97 | -0.51% | 107,125 |
| Sep 24, 2025 | 31.16 | 31.18 | 31.08 | 31.13 | 31.13 | -0.06% | 62,035 |
| Sep 23, 2025 | 31.31 | 31.39 | 31.08 | 31.15 | 31.15 | 0.00% | 92,143 |
| Sep 22, 2025 | 31.06 | 31.18 | 30.99 | 31.15 | 31.15 | 0.23% | 115,600 |
| Sep 19, 2025 | 31.13 | 31.13 | 31.01 | 31.08 | 31.08 | -0.67% | 124,810 |
| Sep 18, 2025 | 31.49 | 31.49 | 31.22 | 31.29 | 31.29 | 0.35% | 172,806 |
| Sep 17, 2025 | 31.27 | 31.36 | 31.00 | 31.18 | 31.18 | 0.19% | 194,814 |
| Sep 16, 2025 | 31.21 | 31.27 | 31.00 | 31.12 | 31.12 | -0.10% | 140,711 |
| Sep 15, 2025 | 31.10 | 31.21 | 31.05 | 31.15 | 31.15 | 0.52% | 106,600 |
| Sep 12, 2025 | 31.20 | 31.20 | 30.99 | 30.99 | 30.99 | -0.64% | 70,000 |
| Sep 11, 2025 | 31.06 | 31.20 | 30.96 | 31.19 | 31.19 | 0.94% | 39,700 |
| Sep 10, 2025 | 31.20 | 31.20 | 30.87 | 30.90 | 30.90 | -0.71% | 123,805 |
| Sep 9, 2025 | 31.29 | 31.29 | 31.11 | 31.12 | 31.12 | -0.38% | 35,935 |
| Sep 8, 2025 | 31.16 | 31.24 | 31.04 | 31.24 | 31.24 | 0.29% | 84,425 |
| Sep 5, 2025 | 31.17 | 31.17 | 31.03 | 31.15 | 31.15 | 0.03% | 60,900 |
| Sep 4, 2025 | 30.97 | 31.14 | 30.97 | 31.14 | 31.14 | 0.71% | 48,500 |
| Sep 3, 2025 | 30.77 | 30.93 | 30.76 | 30.92 | 30.92 | 0.45% | 66,832 |
Page 1 of 42