Eagle Capital Select Equi... (EAGL)
AMEX: EAGL
· Real-Time Price · USD
31.24
0.09 (0.29%)
At close: Sep 08, 2025, 3:59 PM
31.24
0.00%
After-hours: Sep 08, 2025, 05:50 PM EDT
EAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 30.58 | 30.79 | 30.53 | 30.78 | 30.78 | -0.68% | 226,800 |
| Aug 29, 2025 | 30.96 | 30.99 | 30.84 | 30.99 | 30.99 | -0.06% | 106,845 |
| Aug 28, 2025 | 31.01 | 31.03 | 30.83 | 31.01 | 31.01 | 0.06% | 219,407 |
| Aug 27, 2025 | 30.89 | 31.00 | 30.85 | 30.99 | 30.99 | 0.32% | 255,800 |
| Aug 26, 2025 | 30.89 | 30.91 | 30.81 | 30.89 | 30.89 | 0.13% | 57,934 |
| Aug 25, 2025 | 30.86 | 30.91 | 30.84 | 30.85 | 30.85 | -0.29% | 48,612 |
| Aug 22, 2025 | 30.44 | 30.97 | 30.44 | 30.94 | 30.94 | 1.94% | 67,645 |
| Aug 21, 2025 | 30.21 | 30.37 | 30.18 | 30.35 | 30.35 | -0.10% | 224,400 |
| Aug 20, 2025 | 30.51 | 30.51 | 30.20 | 30.38 | 30.38 | -0.52% | 55,900 |
| Aug 19, 2025 | 30.60 | 30.69 | 30.47 | 30.54 | 30.54 | -0.29% | 194,300 |
| Aug 18, 2025 | 30.61 | 30.67 | 30.60 | 30.63 | 30.63 | 0.00% | 50,628 |
| Aug 15, 2025 | 30.67 | 30.72 | 30.56 | 30.63 | 30.63 | 0.76% | 61,727 |
| Aug 14, 2025 | 30.25 | 30.41 | 30.24 | 30.40 | 30.40 | 0.13% | 60,905 |
| Aug 13, 2025 | 30.23 | 30.36 | 30.07 | 30.36 | 30.36 | 0.93% | 359,200 |
| Aug 12, 2025 | 29.84 | 30.11 | 29.79 | 30.08 | 30.08 | 1.28% | 167,000 |
| Aug 11, 2025 | 29.92 | 29.92 | 29.63 | 29.70 | 29.70 | -0.50% | 47,000 |