GLADSTONE LAND Corp (LAND) stock
LANDNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as LANDO, LANDP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 8/3023% below fair value
$7.41−0.40 (-5.12%)
Close on Oct 30, 2026Market cap $319.64MP/E –Yield –
Price history
Gladstone Land share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.41
-5.12% on the day
52-week range
$7.33 – $13.00
-43.0% from the high
Change over 52 weeks
-17.4%
From $8.97 on Oct 30, 2025
Average volume
695,574
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $7.79 | $7.82 | $7.33 | $7.41 | -5.12% | 1,565,461 |
| Oct 29, 2026 | $8.43 | $8.43 | $7.72 | $7.81 | -6.80% | 1,911,958 |
| Oct 28, 2026 | $8.80 | $8.84 | $8.33 | $8.38 | -5.20% | 1,285,602 |
| Oct 27, 2026 | $8.86 | $8.90 | $8.75 | $8.84 | -0.45% | 487,137 |
| Oct 26, 2026 | $8.84 | $8.94 | $8.84 | $8.88 | +0.11% | 371,468 |
| Oct 23, 2026 | $8.76 | $8.91 | $8.70 | $8.87 | +0.80% | 457,128 |
| Oct 22, 2026 | $8.58 | $8.92 | $8.58 | $8.80 | +2.56% | 604,353 |
| Oct 21, 2026 | $8.90 | $8.91 | $8.55 | $8.58 | -3.49% | 581,932 |
| Oct 20, 2026 | $8.86 | $9.16 | $8.84 | $8.89 | +0.57% | 619,186 |
| Oct 19, 2026 | $9.28 | $9.28 | $8.74 | $8.84 | -4.74% | 781,189 |
| Oct 16, 2026 | $9.42 | $9.45 | $9.26 | $9.28 | -0.96% | 485,942 |
| Oct 15, 2026 | $9.66 | $9.72 | $9.36 | $9.37 | -1.68% | 529,810 |
| Oct 14, 2026 | $9.64 | $9.64 | $9.48 | $9.53 | -1.45% | 401,010 |
| Oct 13, 2026 | $9.70 | $9.71 | $9.53 | $9.67 | +0.52% | 513,211 |
| Oct 12, 2026 | $9.46 | $9.62 | $9.30 | $9.62 | +1.48% | 495,485 |
| Oct 9, 2026 | $9.54 | $9.58 | $9.42 | $9.48 | -0.52% | 392,934 |
| Oct 8, 2026 | $9.58 | $9.60 | $9.41 | $9.53 | -0.42% | 595,682 |
| Oct 7, 2026 | $9.65 | $9.66 | $9.46 | $9.57 | -0.93% | 463,734 |
| Oct 6, 2026 | $9.68 | $9.84 | $9.60 | $9.66 | -0.21% | 628,161 |
| Oct 5, 2026 | $9.53 | $9.74 | $9.49 | $9.68 | +1.26% | 553,885 |
| Oct 2, 2026 | $9.54 | $9.75 | $9.45 | $9.56 | +0.21% | 583,830 |
| Oct 1, 2026 | $9.47 | $9.63 | $9.33 | $9.54 | +0.85% | 518,419 |
| Sep 30, 2026 | $9.54 | $9.56 | $9.27 | $9.46 | -0.21% | 720,935 |
| Sep 29, 2026 | $9.37 | $9.60 | $9.27 | $9.48 | +1.17% | 712,300 |
| Sep 28, 2026 | $9.48 | $9.49 | $9.32 | $9.37 | -1.16% | 580,458 |
| Sep 25, 2026 | $9.52 | $9.54 | $9.33 | $9.48 | -0.11% | 514,629 |
| Sep 24, 2026 | $9.54 | $9.60 | $9.38 | $9.49 | -0.42% | 487,997 |
| Sep 23, 2026 | $9.67 | $9.69 | $9.47 | $9.53 | -2.01% | 500,792 |
| Sep 22, 2026 | $9.67 | $9.76 | $9.56 | $9.73 | +1.30% | 504,736 |
| Sep 21, 2026 | $9.42 | $9.68 | $9.42 | $9.60 | +1.80% | 444,320 |
| Sep 18, 2026 | $9.56 | $9.58 | $9.40 | $9.43 | -1.26% | 744,545 |
| Sep 17, 2026 | $9.52 | $9.58 | $9.40 | $9.55 | +1.87% | 434,553 |
| Sep 16, 2026 | $9.50 | $9.53 | $9.26 | $9.38 | -0.48% | 557,983 |
| Sep 15, 2026 | $9.46 | $9.46 | $9.26 | $9.42 | +0.11% | 529,875 |
| Sep 14, 2026 | $9.55 | $9.61 | $9.38 | $9.41 | -1.47% | 606,017 |
| Sep 11, 2026 | $9.56 | $9.70 | $9.45 | $9.55 | +0.74% | 481,544 |
| Sep 10, 2026 | $9.43 | $9.58 | $9.39 | $9.48 | +0.26% | 556,869 |
| Sep 9, 2026 | $9.61 | $9.76 | $9.43 | $9.46 | -1.82% | 777,362 |
| Sep 8, 2026 | $9.86 | $9.98 | $9.61 | $9.63 | -2.03% | 1,467,470 |
| Sep 4, 2026 | $9.72 | $9.99 | $9.68 | $9.83 | +0.72% | 985,272 |
| Sep 3, 2026 | $9.76 | $9.80 | $9.67 | $9.76 | +0.62% | 1,227,720 |
| Sep 2, 2026 | $9.60 | $9.73 | $9.51 | $9.70 | +1.46% | 1,240,674 |
| Sep 1, 2026 | $9.16 | $9.61 | $9.16 | $9.56 | +4.14% | 1,120,983 |
| Aug 31, 2026 | $8.99 | $9.23 | $8.91 | $9.18 | +2.34% | 1,017,810 |
| Aug 28, 2026 | $8.85 | $9.08 | $8.85 | $8.97 | +1.13% | 801,421 |
| Aug 27, 2026 | $8.80 | $8.97 | $8.80 | $8.87 | 0.00% | 738,947 |
| Aug 26, 2026 | $8.78 | $8.89 | $8.75 | $8.87 | +1.03% | 715,867 |
| Aug 25, 2026 | $8.85 | $8.87 | $8.61 | $8.78 | -0.57% | 674,221 |
| Aug 24, 2026 | $8.66 | $8.93 | $8.66 | $8.83 | +2.08% | 1,009,687 |
| Aug 21, 2026 | $8.74 | $8.77 | $8.61 | $8.65 | -0.46% | 623,017 |
| Aug 20, 2026 | $8.57 | $8.71 | $8.52 | $8.69 | +0.93% | 694,312 |
| Aug 19, 2026 | $8.27 | $8.63 | $8.27 | $8.61 | +4.62% | 686,248 |
| Aug 18, 2026 | $8.22 | $8.30 | $8.15 | $8.23 | -0.12% | 563,366 |
| Aug 17, 2026 | $8.28 | $8.32 | $8.22 | $8.24 | -0.84% | 728,189 |
| Aug 14, 2026 | $8.31 | $8.40 | $8.22 | $8.31 | +0.24% | 635,760 |
| Aug 13, 2026 | $8.27 | $8.48 | $8.25 | $8.29 | +1.22% | 839,351 |
| Aug 12, 2026 | $8.11 | $8.30 | $7.98 | $8.19 | -0.24% | 965,433 |
| Aug 11, 2026 | $8.16 | $8.26 | $8.14 | $8.21 | +0.98% | 541,373 |
| Aug 10, 2026 | $8.29 | $8.30 | $8.06 | $8.13 | -2.52% | 739,265 |
| Aug 7, 2026 | $8.34 | $8.47 | $8.31 | $8.34 | 0.00% | 512,842 |
| Aug 6, 2026 | $8.27 | $8.39 | $8.27 | $8.34 | +1.71% | 537,308 |
| Aug 5, 2026 | $8.20 | $8.21 | $8.04 | $8.20 | +0.49% | 750,661 |
| Aug 4, 2026 | $8.07 | $8.19 | $7.92 | $8.16 | +1.24% | 924,566 |
| Aug 3, 2026 | $8.12 | $8.20 | $8.06 | $8.06 | -0.62% | 750,751 |
| Jul 31, 2026 | $8.29 | $8.35 | $8.09 | $8.11 | -2.05% | 973,765 |
| Jul 30, 2026 | $8.42 | $8.45 | $8.26 | $8.28 | -2.01% | 902,701 |
| Jul 29, 2026 | $8.47 | $8.54 | $8.44 | $8.45 | -0.35% | 393,986 |
| Jul 28, 2026 | $8.56 | $8.66 | $8.47 | $8.48 | -0.24% | 433,016 |
| Jul 27, 2026 | $8.56 | $8.58 | $8.45 | $8.50 | -0.29% | 480,706 |
| Jul 24, 2026 | $8.57 | $8.65 | $8.52 | $8.53 | -0.53% | 388,748 |
| Jul 23, 2026 | $8.66 | $8.68 | $8.49 | $8.57 | -1.27% | 713,593 |
| Jul 22, 2026 | $8.88 | $8.90 | $8.66 | $8.68 | -1.70% | 582,799 |
| Jul 21, 2026 | $8.68 | $8.85 | $8.65 | $8.83 | +1.49% | 506,748 |
| Jul 20, 2026 | $8.78 | $8.79 | $8.67 | $8.70 | -0.63% | 507,662 |
| Jul 17, 2026 | $8.89 | $8.96 | $8.66 | $8.76 | -2.07% | 604,691 |
| Jul 16, 2026 | $8.81 | $9.01 | $8.78 | $8.94 | +3.23% | 804,837 |
| Jul 15, 2026 | $8.68 | $8.85 | $8.64 | $8.66 | 0.00% | 443,664 |
| Jul 14, 2026 | $8.61 | $8.71 | $8.57 | $8.66 | +0.70% | 506,233 |
| Jul 13, 2026 | $8.56 | $8.65 | $8.52 | $8.60 | +0.47% | 561,949 |
| Jul 10, 2026 | $8.56 | $8.65 | $8.52 | $8.56 | 0.00% | 434,992 |
| Jul 9, 2026 | $8.51 | $8.59 | $8.48 | $8.56 | +0.82% | 365,424 |
| Jul 8, 2026 | $8.52 | $8.56 | $8.42 | $8.49 | -0.82% | 761,683 |
| Jul 7, 2026 | $8.55 | $8.76 | $8.54 | $8.56 | +0.12% | 725,289 |
| Jul 6, 2026 | $8.67 | $8.67 | $8.52 | $8.55 | -1.16% | 544,214 |
| Jul 2, 2026 | $8.69 | $8.78 | $8.65 | $8.65 | +0.23% | 517,196 |
| Jul 1, 2026 | $8.55 | $8.73 | $8.53 | $8.63 | +1.17% | 729,311 |
| Jun 30, 2026 | $8.60 | $8.60 | $8.41 | $8.53 | -0.93% | 746,166 |
| Jun 29, 2026 | $8.65 | $8.68 | $8.55 | $8.61 | 0.00% | 844,028 |
| Jun 26, 2026 | $8.50 | $8.64 | $8.50 | $8.61 | +1.29% | 2,022,144 |
| Jun 25, 2026 | $8.60 | $8.66 | $8.43 | $8.50 | -1.16% | 631,201 |
| Jun 24, 2026 | $8.75 | $8.83 | $8.57 | $8.60 | -1.71% | 763,937 |
| Jun 23, 2026 | $8.60 | $8.78 | $8.55 | $8.75 | +1.86% | 590,409 |
| Jun 22, 2026 | $8.73 | $8.73 | $8.56 | $8.59 | -0.81% | 948,163 |
| Jun 18, 2026 | $8.65 | $8.76 | $8.60 | $8.66 | +1.05% | 962,388 |
| Jun 17, 2026 | $8.80 | $8.83 | $8.55 | $8.57 | -2.39% | 755,393 |
| Jun 16, 2026 | $8.87 | $8.97 | $8.76 | $8.78 | -0.79% | 592,532 |
| Jun 15, 2026 | $9.00 | $9.13 | $8.77 | $8.85 | -1.23% | 1,101,151 |
| Jun 12, 2026 | $9.06 | $9.09 | $8.93 | $8.96 | -0.44% | 690,627 |
| Jun 11, 2026 | $9.16 | $9.20 | $8.97 | $9.00 | -1.21% | 682,018 |
| Jun 10, 2026 | $9.26 | $9.32 | $9.10 | $9.11 | -1.41% | 441,668 |
| Jun 9, 2026 | $9.15 | $9.33 | $9.15 | $9.24 | +1.32% | 401,074 |
| Jun 8, 2026 | $9.27 | $9.38 | $9.12 | $9.12 | -1.62% | 546,415 |
| Jun 5, 2026 | $9.32 | $9.39 | $9.27 | $9.27 | -0.64% | 488,041 |
| Jun 4, 2026 | $9.30 | $9.42 | $9.26 | $9.33 | +1.52% | 359,534 |
| Jun 3, 2026 | $9.31 | $9.35 | $9.18 | $9.19 | -1.39% | 578,191 |
| Jun 2, 2026 | $9.19 | $9.35 | $9.18 | $9.32 | +1.41% | 387,879 |
| Jun 1, 2026 | $9.42 | $9.47 | $9.19 | $9.19 | -3.06% | 592,148 |
| May 29, 2026 | $9.58 | $9.58 | $9.43 | $9.48 | -1.15% | 786,793 |
| May 28, 2026 | $9.51 | $9.62 | $9.46 | $9.59 | +0.74% | 396,163 |
| May 27, 2026 | $9.49 | $9.60 | $9.46 | $9.52 | +0.42% | 380,470 |
| May 26, 2026 | $9.63 | $9.70 | $9.44 | $9.48 | -1.56% | 565,291 |
| May 22, 2026 | $9.53 | $9.69 | $9.48 | $9.63 | +1.05% | 740,119 |
| May 21, 2026 | $9.44 | $9.62 | $9.38 | $9.53 | +0.95% | 554,451 |
| May 20, 2026 | $9.39 | $9.53 | $9.35 | $9.44 | 0.00% | 617,525 |
| May 19, 2026 | $9.55 | $9.63 | $9.42 | $9.44 | -2.28% | 479,917 |
| May 18, 2026 | $9.40 | $9.69 | $9.39 | $9.66 | +2.77% | 542,690 |
| May 15, 2026 | $9.38 | $9.41 | $9.23 | $9.40 | -0.42% | 498,807 |
| May 14, 2026 | $9.78 | $9.97 | $9.41 | $9.44 | -0.94% | 708,632 |
| May 13, 2026 | $9.39 | $9.54 | $9.23 | $9.53 | +0.85% | 713,889 |
| May 12, 2026 | $9.38 | $9.64 | $9.10 | $9.45 | +0.11% | 1,048,994 |
| May 11, 2026 | $9.71 | $9.75 | $9.41 | $9.44 | -2.98% | 690,089 |
| May 8, 2026 | $9.75 | $9.78 | $9.68 | $9.73 | -0.21% | 437,036 |
| May 7, 2026 | $9.78 | $9.82 | $9.68 | $9.75 | -0.41% | 371,383 |
| May 6, 2026 | $9.70 | $9.90 | $9.63 | $9.79 | +1.66% | 633,865 |
| May 5, 2026 | $9.61 | $9.68 | $9.56 | $9.63 | +0.42% | 554,259 |
| May 4, 2026 | $9.70 | $9.90 | $9.58 | $9.59 | -1.94% | 601,298 |
| May 1, 2026 | $9.60 | $9.80 | $9.55 | $9.78 | +1.98% | 522,411 |
| Apr 30, 2026 | $9.70 | $9.76 | $9.55 | $9.59 | -1.03% | 756,506 |
| Apr 29, 2026 | $10.02 | $10.02 | $9.62 | $9.69 | -3.68% | 626,797 |
| Apr 28, 2026 | $9.95 | $10.07 | $9.87 | $10.06 | +1.51% | 943,498 |
| Apr 27, 2026 | $9.94 | $10.08 | $9.85 | $9.91 | -0.20% | 651,766 |
| Apr 24, 2026 | $9.93 | $10.03 | $9.88 | $9.93 | -1.00% | 656,937 |
| Apr 23, 2026 | $10.11 | $10.19 | $10.02 | $10.03 | -0.69% | 363,986 |
| Apr 22, 2026 | $10.05 | $10.23 | $10.04 | $10.10 | +0.90% | 450,780 |
| Apr 21, 2026 | $10.27 | $10.28 | $9.98 | $10.01 | -2.44% | 523,568 |
| Apr 20, 2026 | $10.27 | $10.35 | $10.19 | $10.26 | -0.39% | 656,628 |
| Apr 17, 2026 | $10.43 | $10.49 | $10.27 | $10.30 | -0.19% | 448,549 |
| Apr 16, 2026 | $10.39 | $10.45 | $10.29 | $10.32 | -0.67% | 400,412 |
| Apr 15, 2026 | $10.62 | $10.69 | $10.37 | $10.39 | -2.44% | 397,201 |
| Apr 14, 2026 | $10.43 | $10.66 | $10.43 | $10.65 | +2.21% | 784,725 |
| Apr 13, 2026 | $10.31 | $10.45 | $10.24 | $10.42 | +0.29% | 439,190 |
| Apr 10, 2026 | $10.35 | $10.43 | $10.27 | $10.39 | +0.68% | 389,359 |
| Apr 9, 2026 | $10.32 | $10.40 | $10.21 | $10.32 | +0.39% | 439,480 |
| Apr 8, 2026 | $10.57 | $10.58 | $10.23 | $10.28 | -0.87% | 337,294 |
| Apr 7, 2026 | $10.47 | $10.49 | $10.33 | $10.37 | -1.05% | 350,316 |
| Apr 6, 2026 | $10.34 | $10.55 | $10.34 | $10.48 | +1.35% | 434,025 |
| Apr 2, 2026 | $10.23 | $10.40 | $10.12 | $10.34 | +0.78% | 403,581 |
| Apr 1, 2026 | $10.20 | $10.32 | $10.19 | $10.26 | +0.59% | 445,447 |
| Mar 31, 2026 | $10.21 | $10.36 | $10.10 | $10.20 | +0.59% | 452,756 |
| Mar 30, 2026 | $10.04 | $10.36 | $9.89 | $10.14 | +2.74% | 598,333 |
| Mar 27, 2026 | $10.14 | $10.25 | $9.87 | $9.87 | -3.14% | 534,467 |
| Mar 26, 2026 | $10.30 | $10.37 | $10.12 | $10.19 | -1.36% | 542,901 |
| Mar 25, 2026 | $10.51 | $10.57 | $10.29 | $10.33 | -0.67% | 406,757 |
| Mar 24, 2026 | $10.42 | $10.60 | $10.38 | $10.40 | -1.52% | 503,763 |
| Mar 23, 2026 | $10.50 | $10.80 | $10.35 | $10.56 | +0.28% | 436,503 |
| Mar 20, 2026 | $10.99 | $11.00 | $10.50 | $10.53 | -4.19% | 986,768 |
| Mar 19, 2026 | $11.40 | $11.43 | $10.81 | $10.99 | -3.93% | 838,223 |
| Mar 18, 2026 | $11.80 | $11.89 | $11.39 | $11.44 | -3.05% | 492,715 |
| Mar 17, 2026 | $11.70 | $11.91 | $11.61 | $11.80 | +1.20% | 412,536 |
| Mar 16, 2026 | $11.49 | $11.75 | $11.46 | $11.66 | +2.64% | 439,057 |
| Mar 13, 2026 | $11.97 | $12.00 | $11.34 | $11.36 | -4.05% | 504,856 |
| Mar 12, 2026 | $11.85 | $12.01 | $11.51 | $11.84 | -0.92% | 511,624 |
| Mar 11, 2026 | $12.00 | $12.07 | $11.87 | $11.95 | -0.50% | 398,534 |
| Mar 10, 2026 | $11.87 | $12.20 | $11.78 | $12.01 | +1.78% | 437,827 |
| Mar 9, 2026 | $11.67 | $11.85 | $11.35 | $11.80 | +0.60% | 565,561 |
| Mar 6, 2026 | $11.76 | $11.85 | $11.60 | $11.73 | -0.68% | 502,629 |
| Mar 5, 2026 | $11.95 | $11.99 | $11.71 | $11.81 | -1.83% | 523,855 |
| Mar 4, 2026 | $12.09 | $12.20 | $11.86 | $12.03 | +0.08% | 609,702 |
| Mar 3, 2026 | $11.93 | $12.23 | $11.85 | $12.02 | -1.15% | 664,631 |
| Mar 2, 2026 | $12.03 | $12.31 | $11.62 | $12.16 | -0.98% | 967,739 |
| Feb 27, 2026 | $12.32 | $12.57 | $12.14 | $12.28 | -1.13% | 1,005,754 |
| Feb 26, 2026 | $12.44 | $12.52 | $12.06 | $12.42 | -0.64% | 1,039,429 |
| Feb 25, 2026 | $11.53 | $13.00 | $11.46 | $12.50 | +8.60% | 1,713,447 |
| Feb 24, 2026 | $11.21 | $11.51 | $11.11 | $11.51 | +1.77% | 610,299 |
| Feb 23, 2026 | $10.90 | $11.32 | $10.90 | $11.31 | +3.67% | 883,213 |
| Feb 20, 2026 | $10.98 | $11.01 | $10.77 | $10.91 | -0.73% | 555,412 |
| Feb 19, 2026 | $11.05 | $11.27 | $10.89 | $10.99 | -0.45% | 804,971 |
| Feb 18, 2026 | $11.38 | $11.43 | $11.02 | $11.04 | -3.33% | 920,806 |
| Feb 17, 2026 | $11.47 | $11.69 | $11.18 | $11.42 | +2.06% | 1,077,240 |
| Feb 13, 2026 | $10.97 | $11.28 | $10.84 | $11.19 | +3.32% | 588,585 |
| Feb 12, 2026 | $11.17 | $11.33 | $10.81 | $10.83 | -2.87% | 521,666 |
| Feb 11, 2026 | $10.99 | $11.16 | $10.99 | $11.15 | +1.83% | 546,857 |
| Feb 10, 2026 | $10.90 | $11.06 | $10.88 | $10.95 | +0.18% | 483,605 |
| Feb 9, 2026 | $11.00 | $11.12 | $10.70 | $10.93 | -0.73% | 644,568 |
| Feb 6, 2026 | $11.12 | $11.14 | $10.74 | $11.01 | -0.99% | 1,060,485 |
| Feb 5, 2026 | $11.05 | $11.31 | $10.96 | $11.12 | +0.45% | 817,167 |
| Feb 4, 2026 | $11.02 | $11.28 | $11.01 | $11.07 | +0.64% | 950,104 |
| Feb 3, 2026 | $10.87 | $11.16 | $10.84 | $11.00 | +2.04% | 929,318 |
| Feb 2, 2026 | $11.14 | $11.28 | $10.72 | $10.78 | -3.32% | 1,387,577 |
| Jan 30, 2026 | $10.42 | $11.16 | $10.31 | $11.15 | +6.80% | 1,721,959 |
| Jan 29, 2026 | $9.84 | $10.44 | $9.84 | $10.44 | +7.08% | 2,101,505 |
| Jan 28, 2026 | $9.80 | $9.88 | $9.71 | $9.75 | -0.31% | 719,618 |
| Jan 27, 2026 | $9.58 | $9.87 | $9.54 | $9.78 | +1.88% | 751,160 |
| Jan 26, 2026 | $9.63 | $9.67 | $9.44 | $9.60 | -0.21% | 1,038,483 |
| Jan 23, 2026 | $9.77 | $9.78 | $9.62 | $9.62 | -2.04% | 620,445 |
| Jan 22, 2026 | $9.87 | $9.99 | $9.81 | $9.82 | -0.41% | 493,283 |
| Jan 21, 2026 | $9.91 | $10.00 | $9.73 | $9.86 | +0.31% | 612,325 |
| Jan 20, 2026 | $10.00 | $10.01 | $9.76 | $9.83 | -1.99% | 649,200 |
| Jan 16, 2026 | $9.98 | $10.08 | $9.92 | $10.03 | +0.40% | 712,563 |
| Jan 15, 2026 | $9.74 | $10.07 | $9.73 | $9.99 | +2.88% | 997,250 |
| Jan 14, 2026 | $9.72 | $9.82 | $9.66 | $9.71 | +0.41% | 881,433 |
| Jan 13, 2026 | $9.62 | $9.76 | $9.56 | $9.67 | +0.94% | 665,457 |
| Jan 12, 2026 | $9.45 | $9.67 | $9.39 | $9.58 | +1.59% | 534,592 |
| Jan 9, 2026 | $9.43 | $9.47 | $9.34 | $9.43 | +0.43% | 417,794 |
| Jan 8, 2026 | $9.34 | $9.44 | $9.25 | $9.39 | +0.43% | 531,105 |
| Jan 7, 2026 | $9.46 | $9.50 | $9.31 | $9.35 | -0.95% | 467,835 |
| Jan 6, 2026 | $9.32 | $9.45 | $9.26 | $9.44 | +1.51% | 594,262 |
| Jan 5, 2026 | $9.11 | $9.33 | $9.10 | $9.30 | +1.86% | 763,700 |
| Jan 2, 2026 | $9.15 | $9.20 | $9.06 | $9.13 | -0.22% | 605,528 |
| Dec 31, 2025 | $9.06 | $9.19 | $9.06 | $9.15 | +0.66% | 496,803 |
| Dec 30, 2025 | $8.89 | $9.11 | $8.88 | $9.09 | +2.25% | 433,476 |
| Dec 29, 2025 | $8.78 | $8.92 | $8.78 | $8.89 | +0.91% | 577,900 |
| Dec 26, 2025 | $8.85 | $8.88 | $8.79 | $8.81 | -0.68% | 354,681 |
| Dec 24, 2025 | $8.79 | $8.90 | $8.72 | $8.87 | +1.26% | 314,144 |
| Dec 23, 2025 | $8.80 | $8.83 | $8.73 | $8.76 | -0.45% | 603,880 |
| Dec 22, 2025 | $8.79 | $8.89 | $8.70 | $8.80 | +0.11% | 656,684 |
| Dec 19, 2025 | $8.90 | $8.97 | $8.78 | $8.79 | -1.24% | 596,414 |
| Dec 18, 2025 | $8.84 | $9.03 | $8.83 | $8.90 | +0.68% | 424,691 |
| Dec 17, 2025 | $8.73 | $8.91 | $8.71 | $8.84 | +1.26% | 536,511 |
| Dec 16, 2025 | $8.76 | $8.87 | $8.72 | $8.73 | -0.34% | 687,939 |
| Dec 15, 2025 | $9.00 | $9.04 | $8.61 | $8.76 | -2.34% | 1,179,662 |
| Dec 12, 2025 | $9.03 | $9.05 | $8.93 | $8.97 | -0.44% | 542,333 |
| Dec 11, 2025 | $9.10 | $9.13 | $9.00 | $9.01 | -0.33% | 540,908 |
| Dec 10, 2025 | $9.14 | $9.14 | $9.02 | $9.04 | -0.77% | 650,442 |
| Dec 9, 2025 | $9.12 | $9.20 | $9.08 | $9.11 | -0.11% | 466,950 |
| Dec 8, 2025 | $9.16 | $9.21 | $9.05 | $9.12 | -0.11% | 374,829 |
| Dec 5, 2025 | $9.27 | $9.28 | $9.11 | $9.13 | -0.98% | 319,825 |
| Dec 4, 2025 | $9.21 | $9.27 | $9.16 | $9.22 | 0.00% | 359,055 |
| Dec 3, 2025 | $9.17 | $9.25 | $9.12 | $9.22 | +0.66% | 331,672 |
| Dec 2, 2025 | $9.25 | $9.25 | $9.11 | $9.16 | -0.43% | 465,654 |
| Dec 1, 2025 | $9.22 | $9.25 | $9.18 | $9.20 | -1.18% | 351,720 |
| Nov 28, 2025 | $9.28 | $9.33 | $9.21 | $9.31 | +0.11% | 278,925 |
| Nov 26, 2025 | $9.20 | $9.35 | $9.18 | $9.30 | +1.20% | 395,995 |
| Nov 25, 2025 | $9.16 | $9.33 | $9.16 | $9.19 | +0.99% | 341,701 |
| Nov 24, 2025 | $9.18 | $9.22 | $9.08 | $9.10 | -0.76% | 289,190 |
| Nov 21, 2025 | $8.97 | $9.22 | $8.94 | $9.17 | +2.57% | 482,671 |
| Nov 20, 2025 | $9.19 | $9.19 | $8.92 | $8.94 | -1.00% | 396,625 |
| Nov 19, 2025 | $9.35 | $9.37 | $9.00 | $9.03 | -3.73% | 426,453 |
| Nov 18, 2025 | $9.39 | $9.46 | $9.29 | $9.38 | -0.11% | 297,826 |
| Nov 17, 2025 | $9.56 | $9.61 | $9.36 | $9.39 | -2.19% | 291,917 |
| Nov 14, 2025 | $9.70 | $9.75 | $9.53 | $9.60 | -1.23% | 384,799 |
| Nov 13, 2025 | $9.85 | $9.94 | $9.50 | $9.72 | -1.72% | 808,946 |
| Nov 12, 2025 | $10.00 | $10.07 | $9.86 | $9.89 | -1.00% | 461,692 |
| Nov 11, 2025 | $9.81 | $10.04 | $9.79 | $9.99 | +1.73% | 606,942 |
| Nov 10, 2025 | $9.43 | $9.84 | $9.40 | $9.82 | +4.58% | 660,977 |
| Nov 7, 2025 | $9.33 | $9.43 | $9.27 | $9.39 | +0.64% | 389,499 |
| Nov 6, 2025 | $9.23 | $9.50 | $9.13 | $9.33 | +0.97% | 560,422 |
| Nov 5, 2025 | $9.16 | $9.27 | $9.03 | $9.24 | +1.43% | 333,877 |
| Nov 4, 2025 | $9.13 | $9.13 | $9.01 | $9.11 | -0.55% | 437,359 |
| Nov 3, 2025 | $9.03 | $9.16 | $8.93 | $9.16 | +1.10% | 349,053 |
| Oct 31, 2025 | $9.01 | $9.11 | $8.82 | $9.06 | +1.00% | 371,914 |
| Oct 30, 2025 | $9.09 | $9.13 | $8.96 | $8.97 | -1.54% | 279,537 |
| Oct 29, 2025 | $9.24 | $9.27 | $9.08 | $9.11 | -1.19% | 470,015 |
| Oct 28, 2025 | $9.19 | $9.32 | $9.11 | $9.22 | +0.33% | 324,980 |
| Oct 27, 2025 | $9.13 | $9.25 | $9.05 | $9.19 | +0.33% | 351,528 |
| Oct 24, 2025 | $9.04 | $9.20 | $9.00 | $9.16 | +1.66% | 305,330 |
| Oct 23, 2025 | $9.03 | $9.06 | $8.96 | $9.01 | -0.33% | 278,268 |
| Oct 22, 2025 | $8.90 | $9.07 | $8.84 | $9.04 | +1.35% | 413,234 |
| Oct 21, 2025 | $9.03 | $9.08 | $8.90 | $8.92 | -1.76% | 311,060 |
| Oct 20, 2025 | $9.09 | $9.17 | $9.01 | $9.08 | – | 311,283 |
Seasonality
LAND return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 1.9% | -2.5% | 1.6% | -0.2% | -0.7% | 1.8% | 1.8% | -4.1% | -2.9% | 5.7% | -1.1% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 22.4% | 10.6% | -16.6% | -5.5% | -0.7% | -9.5% | -4.4% | 13.8% | 3.6% | -21.3% | ||
| 2025 | 0.5% | 5.9% | -7.8% | -5.1% | 0.0% | 3.4% | -9.1% | 0.5% | 0.1% | -0.6% | 3.3% | -1.2% |
| 2024 | -1.7% | -7.8% | 2.9% | -4.6% | 6.8% | 1.8% | 8.8% | -8.3% | 2.8% | -5.9% | -7.5% | -9.3% |
| 2023 | 6.7% | -9.7% | -5.1% | -3.0% | -1.6% | 3.2% | 3.2% | -5.7% | -9.3% | -3.7% | 5.4% | 1.0% |
| 2022 | -9.6% | -1.8% | 22.0% | 0.1% | -26.1% | -17.3% | 22.6% | -13.1% | -22.8% | 12.7% | 1.2% | -10.4% |
| 2021 | 7.8% | 13.9% | 2.5% | 14.9% | 10.4% | 4.2% | -2.9% | 1.2% | -3.1% | -2.6% | 29.2% | 18.3% |
| 2020 | 2.3% | 1.8% | -11.4% | 13.7% | 8.4% | 9.7% | 1.7% | -1.8% | -4.3% | -7.4% | 5.2% | 0.9% |
| 2019 | 5.6% | 1.5% | 3.9% | 0.5% | -1.8% | -6.7% | 0.0% | 0.6% | 3.7% | 0.9% | 6.4% | 2.6% |
| 2018 | -4.9% | -1.8% | -2.7% | 4.7% | 1.6% | -0.4% | -5.9% | 15.7% | -9.6% | 1.7% | 6.0% | -12.8% |
| 2017 | 7.7% | 6.5% | -12.9% | 0.7% | 1.2% | 4.4% | 4.0% | 15.5% | -1.8% | -2.6% | 1.6% | 0.6% |