GLADSTONE LAND Corp (LANDP) stock
LANDPNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as LAND, LANDO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 8/3023% below fair value
$18.88−0.30 (-1.56%)
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
$18.88
-1.56% on the day
52-week range
$18.42 – $21.50
-12.2% from the high
Change over 52 weeks
-3.7%
From $19.61 on Oct 30, 2025
Average volume
21,311
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.38 | $19.38 | $18.88 | $18.88 | -1.56% | 16,496 |
| Oct 29, 2026 | $19.50 | $19.50 | $18.96 | $19.18 | -1.29% | 33,126 |
| Oct 28, 2026 | $19.51 | $19.62 | $19.22 | $19.43 | +0.52% | 13,532 |
| Oct 27, 2026 | $19.52 | $19.53 | $19.15 | $19.33 | -0.59% | 12,117 |
| Oct 26, 2026 | $19.52 | $19.71 | $19.29 | $19.45 | -0.08% | 25,158 |
| Oct 23, 2026 | $19.52 | $19.59 | $19.42 | $19.46 | -0.13% | 10,731 |
| Oct 22, 2026 | $19.52 | $19.62 | $19.45 | $19.49 | -0.69% | 11,768 |
| Oct 21, 2026 | $19.53 | $19.70 | $19.53 | $19.62 | -0.15% | 9,412 |
| Oct 20, 2026 | $19.61 | $19.85 | $19.50 | $19.65 | 0.00% | 28,058 |
| Oct 19, 2026 | $19.65 | $19.71 | $19.65 | $19.65 | -0.46% | 7,026 |
| Oct 16, 2026 | $19.82 | $19.90 | $19.66 | $19.74 | +0.66% | 8,854 |
| Oct 15, 2026 | $19.66 | $19.94 | $19.60 | $19.61 | -0.88% | 20,694 |
| Oct 14, 2026 | $19.70 | $19.88 | $19.70 | $19.79 | +0.18% | 13,017 |
| Oct 13, 2026 | $19.70 | $19.95 | $19.70 | $19.75 | -0.05% | 21,422 |
| Oct 12, 2026 | $19.86 | $20.04 | $19.76 | $19.76 | -1.30% | 9,558 |
| Oct 9, 2026 | $20.01 | $20.10 | $19.88 | $20.02 | +0.10% | 12,760 |
| Oct 8, 2026 | $19.81 | $20.00 | $19.77 | $20.00 | +0.35% | 11,093 |
| Oct 7, 2026 | $19.95 | $20.09 | $19.81 | $19.93 | -0.40% | 11,658 |
| Oct 6, 2026 | $20.14 | $20.14 | $19.94 | $20.01 | -0.30% | 9,526 |
| Oct 5, 2026 | $20.09 | $20.18 | $19.96 | $20.07 | -0.10% | 25,482 |
| Oct 2, 2026 | $20.19 | $20.19 | $19.70 | $20.09 | -0.20% | 15,330 |
| Oct 1, 2026 | $19.98 | $20.13 | $19.90 | $20.13 | +0.80% | 19,479 |
| Sep 30, 2026 | $19.89 | $20.00 | $19.65 | $19.97 | +0.96% | 21,634 |
| Sep 29, 2026 | $19.87 | $19.91 | $19.65 | $19.78 | +0.06% | 14,756 |
| Sep 28, 2026 | $19.79 | $19.99 | $19.77 | $19.77 | -0.62% | 18,234 |
| Sep 25, 2026 | $19.74 | $20.00 | $19.74 | $19.89 | +0.71% | 14,231 |
| Sep 24, 2026 | $19.80 | $19.82 | $19.70 | $19.75 | -0.90% | 16,222 |
| Sep 23, 2026 | $19.95 | $19.97 | $19.79 | $19.93 | +0.20% | 30,241 |
| Sep 22, 2026 | $19.81 | $19.96 | $19.72 | $19.89 | +0.34% | 22,265 |
| Sep 21, 2026 | $19.83 | $19.93 | $19.60 | $19.82 | -0.04% | 34,559 |
| Sep 18, 2026 | $19.97 | $20.05 | $19.72 | $19.83 | -0.15% | 20,133 |
| Sep 17, 2026 | $20.07 | $20.22 | $19.86 | $19.86 | -0.95% | 37,714 |
| Sep 16, 2026 | $20.34 | $20.46 | $20.02 | $20.05 | -0.99% | 30,377 |
| Sep 15, 2026 | $20.35 | $20.45 | $20.14 | $20.25 | -0.30% | 15,629 |
| Sep 14, 2026 | $20.25 | $20.40 | $20.25 | $20.31 | -0.25% | 18,648 |
| Sep 11, 2026 | $20.45 | $20.54 | $20.32 | $20.36 | +0.30% | 20,047 |
| Sep 10, 2026 | $20.45 | $20.45 | $20.30 | $20.30 | -0.20% | 39,161 |
| Sep 9, 2026 | $20.30 | $20.51 | $20.30 | $20.34 | +0.10% | 20,819 |
| Sep 8, 2026 | $20.52 | $20.66 | $20.30 | $20.32 | -0.20% | 21,894 |
| Sep 4, 2026 | $20.34 | $20.66 | $20.18 | $20.36 | -0.42% | 28,240 |
| Sep 3, 2026 | $20.40 | $20.68 | $20.30 | $20.45 | +0.22% | 25,166 |
| Sep 2, 2026 | $20.53 | $20.60 | $20.11 | $20.40 | -0.79% | 20,485 |
| Sep 1, 2026 | $20.55 | $20.74 | $20.10 | $20.56 | -0.09% | 30,485 |
| Aug 31, 2026 | $21.00 | $21.00 | $20.36 | $20.58 | -0.68% | 44,104 |
| Aug 28, 2026 | $20.79 | $20.90 | $20.59 | $20.72 | +0.10% | 19,773 |
| Aug 27, 2026 | $20.60 | $20.74 | $20.60 | $20.70 | -0.00% | 8,447 |
| Aug 26, 2026 | $20.71 | $20.74 | $20.54 | $20.70 | -0.24% | 11,529 |
| Aug 25, 2026 | $20.54 | $20.85 | $20.54 | $20.75 | +0.68% | 10,874 |
| Aug 24, 2026 | $20.61 | $20.69 | $20.54 | $20.61 | -0.34% | 20,695 |
| Aug 21, 2026 | $20.61 | $20.77 | $20.59 | $20.68 | -0.10% | 19,525 |
| Aug 20, 2026 | $20.68 | $20.95 | $20.67 | $20.70 | -0.58% | 42,580 |
| Aug 19, 2026 | $20.95 | $20.99 | $20.81 | $20.82 | -0.43% | 24,572 |
| Aug 18, 2026 | $21.05 | $21.13 | $20.86 | $20.91 | -1.61% | 19,071 |
| Aug 17, 2026 | $21.18 | $21.28 | $21.15 | $21.25 | -0.12% | 17,396 |
| Aug 14, 2026 | $21.03 | $21.30 | $21.00 | $21.28 | +0.60% | 10,637 |
| Aug 13, 2026 | $21.00 | $21.20 | $21.00 | $21.15 | +0.43% | 38,189 |
| Aug 12, 2026 | $21.25 | $21.44 | $21.02 | $21.06 | -1.50% | 38,941 |
| Aug 11, 2026 | $21.37 | $21.47 | $21.29 | $21.38 | -0.13% | 26,286 |
| Aug 10, 2026 | $21.44 | $21.49 | $21.33 | $21.41 | -0.14% | 11,187 |
| Aug 7, 2026 | $21.44 | $21.48 | $21.31 | $21.44 | +0.28% | 12,767 |
| Aug 6, 2026 | $21.42 | $21.47 | $21.25 | $21.38 | -0.56% | 34,599 |
| Aug 5, 2026 | $21.50 | $21.50 | $21.38 | $21.50 | +0.37% | 30,676 |
| Aug 4, 2026 | $21.43 | $21.50 | $21.21 | $21.42 | -0.09% | 20,065 |
| Aug 3, 2026 | $21.10 | $21.44 | $21.07 | $21.44 | +1.92% | 24,668 |
| Jul 31, 2026 | $21.01 | $21.23 | $20.95 | $21.04 | -0.30% | 27,620 |
| Jul 30, 2026 | $21.00 | $21.18 | $20.97 | $21.10 | +0.67% | 32,401 |
| Jul 29, 2026 | $20.92 | $21.06 | $20.87 | $20.96 | -0.47% | 30,020 |
| Jul 28, 2026 | $20.89 | $21.20 | $20.89 | $21.06 | +0.53% | 20,302 |
| Jul 27, 2026 | $21.14 | $21.14 | $20.81 | $20.95 | -0.95% | 27,770 |
| Jul 24, 2026 | $21.04 | $21.15 | $20.93 | $21.15 | +0.46% | 18,926 |
| Jul 23, 2026 | $21.16 | $21.35 | $20.95 | $21.05 | -0.38% | 27,813 |
| Jul 22, 2026 | $21.25 | $21.25 | $20.90 | $21.13 | -0.06% | 16,568 |
| Jul 21, 2026 | $20.97 | $21.23 | $20.96 | $21.15 | +0.13% | 17,572 |
| Jul 20, 2026 | $21.03 | $21.32 | $20.85 | $21.12 | +1.00% | 33,479 |
| Jul 17, 2026 | $21.10 | $21.22 | $20.91 | $20.91 | -0.29% | 15,055 |
| Jul 16, 2026 | $20.88 | $21.19 | $20.88 | $20.97 | +0.53% | 22,897 |
| Jul 15, 2026 | $20.70 | $21.07 | $20.70 | $20.86 | +0.58% | 26,070 |
| Jul 14, 2026 | $20.70 | $20.79 | $20.67 | $20.74 | +0.56% | 18,120 |
| Jul 13, 2026 | $20.51 | $20.65 | $20.51 | $20.63 | +0.22% | 13,334 |
| Jul 10, 2026 | $20.63 | $20.65 | $20.50 | $20.58 | +0.15% | 7,949 |
| Jul 9, 2026 | $20.62 | $20.62 | $20.51 | $20.55 | +0.24% | 20,110 |
| Jul 8, 2026 | $20.60 | $20.68 | $20.50 | $20.50 | -0.26% | 25,080 |
| Jul 7, 2026 | $20.40 | $20.55 | $20.36 | $20.55 | +0.81% | 17,945 |
| Jul 6, 2026 | $20.22 | $20.49 | $20.22 | $20.39 | +0.99% | 13,079 |
| Jul 2, 2026 | $20.27 | $20.69 | $20.14 | $20.19 | +0.20% | 20,532 |
| Jul 1, 2026 | $20.19 | $20.77 | $20.10 | $20.15 | -0.44% | 39,737 |
| Jun 30, 2026 | $20.41 | $20.79 | $20.23 | $20.24 | -0.78% | 33,338 |
| Jun 29, 2026 | $20.30 | $20.40 | $20.30 | $20.40 | +0.84% | 17,867 |
| Jun 26, 2026 | $20.22 | $20.42 | $20.20 | $20.23 | +0.05% | 14,372 |
| Jun 25, 2026 | $20.28 | $20.41 | $20.22 | $20.22 | +0.30% | 26,213 |
| Jun 24, 2026 | $20.25 | $20.39 | $20.09 | $20.16 | +0.05% | 17,673 |
| Jun 23, 2026 | $20.25 | $20.42 | $20.07 | $20.15 | -0.49% | 21,874 |
| Jun 22, 2026 | $20.42 | $20.50 | $20.25 | $20.25 | -0.61% | 35,277 |
| Jun 18, 2026 | $20.52 | $20.52 | $20.30 | $20.38 | -0.61% | 45,609 |
| Jun 17, 2026 | $20.53 | $20.60 | $20.50 | $20.50 | +0.24% | 19,730 |
| Jun 16, 2026 | $20.45 | $20.52 | $20.42 | $20.45 | -0.20% | 33,688 |
| Jun 15, 2026 | $20.50 | $20.60 | $20.40 | $20.49 | +0.49% | 34,353 |
| Jun 12, 2026 | $20.42 | $20.54 | $20.36 | $20.39 | -0.29% | 16,367 |
| Jun 11, 2026 | $20.51 | $20.51 | $20.39 | $20.45 | +0.10% | 10,880 |
| Jun 10, 2026 | $20.62 | $20.62 | $20.41 | $20.43 | +0.05% | 15,347 |
| Jun 9, 2026 | $20.49 | $20.56 | $20.36 | $20.42 | -0.34% | 21,077 |
| Jun 8, 2026 | $20.53 | $20.53 | $20.30 | $20.49 | -0.20% | 26,892 |
| Jun 5, 2026 | $20.44 | $20.55 | $20.40 | $20.53 | +0.06% | 8,747 |
| Jun 4, 2026 | $20.41 | $20.55 | $20.39 | $20.52 | +0.48% | 22,128 |
| Jun 3, 2026 | $20.36 | $20.48 | $20.34 | $20.42 | +0.10% | 17,957 |
| Jun 2, 2026 | $20.53 | $20.55 | $20.40 | $20.40 | -0.15% | 18,338 |
| Jun 1, 2026 | $20.41 | $20.62 | $20.40 | $20.43 | +0.10% | 36,598 |
| May 29, 2026 | $20.26 | $20.48 | $20.26 | $20.41 | +0.34% | 23,822 |
| May 28, 2026 | $20.53 | $20.58 | $20.29 | $20.34 | -0.47% | 72,586 |
| May 27, 2026 | $20.45 | $20.51 | $20.41 | $20.44 | -0.02% | 11,017 |
| May 26, 2026 | $20.40 | $20.58 | $20.38 | $20.44 | +0.15% | 17,980 |
| May 22, 2026 | $20.33 | $20.56 | $20.33 | $20.41 | -0.23% | 29,227 |
| May 21, 2026 | $20.49 | $20.56 | $20.40 | $20.46 | -0.16% | 15,552 |
| May 20, 2026 | $20.41 | $20.49 | $20.36 | $20.49 | +0.05% | 10,432 |
| May 19, 2026 | $20.48 | $20.48 | $20.35 | $20.48 | 0.00% | 17,807 |
| May 18, 2026 | $20.64 | $20.85 | $20.48 | $20.48 | -1.16% | 26,811 |
| May 15, 2026 | $20.60 | $20.84 | $20.60 | $20.72 | +0.24% | 34,110 |
| May 14, 2026 | $20.66 | $20.71 | $20.56 | $20.67 | +0.44% | 11,204 |
| May 13, 2026 | $20.72 | $20.83 | $20.52 | $20.58 | -0.89% | 16,656 |
| May 12, 2026 | $20.84 | $20.90 | $20.72 | $20.77 | -0.48% | 19,151 |
| May 11, 2026 | $20.77 | $20.90 | $20.70 | $20.87 | +0.41% | 20,350 |
| May 8, 2026 | $20.70 | $20.78 | $20.67 | $20.78 | +0.43% | 6,614 |
| May 7, 2026 | $20.70 | $20.70 | $20.60 | $20.69 | +0.12% | 12,953 |
| May 6, 2026 | $20.62 | $20.72 | $20.62 | $20.67 | -0.07% | 18,390 |
| May 5, 2026 | $20.73 | $20.89 | $20.60 | $20.68 | -0.10% | 15,662 |
| May 4, 2026 | $20.75 | $20.78 | $20.55 | $20.70 | +0.05% | 17,831 |
| May 1, 2026 | $20.70 | $20.90 | $20.56 | $20.69 | -0.14% | 20,932 |
| Apr 30, 2026 | $20.84 | $21.14 | $20.63 | $20.72 | 0.00% | 37,964 |
| Apr 29, 2026 | $20.75 | $20.80 | $20.65 | $20.72 | +0.58% | 31,272 |
| Apr 28, 2026 | $20.45 | $20.91 | $20.45 | $20.60 | +0.44% | 38,885 |
| Apr 27, 2026 | $20.70 | $20.81 | $20.51 | $20.51 | -1.35% | 16,796 |
| Apr 24, 2026 | $20.75 | $21.18 | $20.65 | $20.79 | -0.62% | 71,463 |
| Apr 23, 2026 | $20.19 | $20.92 | $20.10 | $20.92 | +3.72% | 95,253 |
| Apr 22, 2026 | $20.28 | $20.29 | $20.15 | $20.17 | 0.00% | 11,817 |
| Apr 21, 2026 | $20.07 | $20.29 | $20.07 | $20.17 | -0.10% | 27,869 |
| Apr 20, 2026 | $19.96 | $20.20 | $19.93 | $20.19 | +0.65% | 13,753 |
| Apr 17, 2026 | $20.08 | $20.22 | $20.06 | $20.06 | -0.25% | 18,688 |
| Apr 16, 2026 | $20.05 | $20.18 | $20.00 | $20.11 | -0.20% | 18,043 |
| Apr 15, 2026 | $20.13 | $20.15 | $20.02 | $20.15 | +0.10% | 15,158 |
| Apr 14, 2026 | $20.03 | $20.13 | $19.82 | $20.13 | +0.30% | 36,188 |
| Apr 13, 2026 | $19.97 | $20.14 | $19.93 | $20.07 | +0.45% | 39,372 |
| Apr 10, 2026 | $19.92 | $20.05 | $19.82 | $19.98 | +0.73% | 17,857 |
| Apr 9, 2026 | $19.80 | $19.91 | $19.43 | $19.84 | +0.08% | 33,157 |
| Apr 8, 2026 | $19.96 | $19.98 | $19.72 | $19.82 | -0.70% | 25,551 |
| Apr 7, 2026 | $19.90 | $20.11 | $19.90 | $19.96 | +0.05% | 26,464 |
| Apr 6, 2026 | $20.03 | $20.03 | $19.85 | $19.95 | +0.05% | 28,891 |
| Apr 2, 2026 | $20.02 | $20.03 | $19.82 | $19.94 | +0.20% | 20,146 |
| Apr 1, 2026 | $20.11 | $20.11 | $19.80 | $19.90 | -0.75% | 23,271 |
| Mar 31, 2026 | $20.09 | $20.21 | $19.94 | $20.05 | +0.62% | 25,123 |
| Mar 30, 2026 | $19.90 | $20.06 | $19.90 | $19.93 | +0.85% | 41,729 |
| Mar 27, 2026 | $19.72 | $19.84 | $19.72 | $19.76 | +0.10% | 10,605 |
| Mar 26, 2026 | $19.70 | $19.87 | $19.70 | $19.74 | +0.20% | 7,879 |
| Mar 25, 2026 | $19.80 | $19.90 | $19.70 | $19.70 | -0.68% | 15,202 |
| Mar 24, 2026 | $19.54 | $19.94 | $19.54 | $19.84 | +1.21% | 17,041 |
| Mar 23, 2026 | $19.46 | $19.81 | $19.46 | $19.60 | -0.47% | 23,920 |
| Mar 20, 2026 | $20.05 | $20.05 | $19.52 | $19.69 | -1.01% | 34,312 |
| Mar 19, 2026 | $19.92 | $20.04 | $19.83 | $19.89 | -0.36% | 22,267 |
| Mar 18, 2026 | $19.99 | $20.07 | $19.95 | $19.96 | -0.49% | 5,001 |
| Mar 17, 2026 | $19.98 | $20.09 | $19.95 | $20.06 | +0.83% | 28,615 |
| Mar 16, 2026 | $19.94 | $19.97 | $19.85 | $19.90 | -0.33% | 23,486 |
| Mar 13, 2026 | $19.83 | $19.98 | $19.83 | $19.96 | +0.10% | 17,676 |
| Mar 12, 2026 | $19.95 | $19.95 | $19.82 | $19.94 | +0.20% | 17,822 |
| Mar 11, 2026 | $19.85 | $19.98 | $19.85 | $19.90 | +0.28% | 11,441 |
| Mar 10, 2026 | $19.79 | $19.94 | $19.79 | $19.85 | +0.43% | 30,301 |
| Mar 9, 2026 | $19.75 | $19.81 | $19.71 | $19.76 | -0.05% | 29,488 |
| Mar 6, 2026 | $19.77 | $19.79 | $19.66 | $19.77 | +0.05% | 17,450 |
| Mar 5, 2026 | $19.79 | $19.84 | $19.66 | $19.76 | +0.16% | 18,179 |
| Mar 4, 2026 | $19.61 | $19.79 | $19.61 | $19.73 | -0.06% | 13,454 |
| Mar 3, 2026 | $19.70 | $19.77 | $19.67 | $19.74 | -0.05% | 13,702 |
| Mar 2, 2026 | $19.77 | $19.80 | $19.71 | $19.75 | +0.30% | 20,745 |
| Feb 27, 2026 | $19.87 | $19.87 | $19.69 | $19.69 | -0.51% | 15,349 |
| Feb 26, 2026 | $19.85 | $19.85 | $19.75 | $19.79 | -0.40% | 14,101 |
| Feb 25, 2026 | $19.80 | $19.88 | $19.76 | $19.87 | +0.46% | 40,853 |
| Feb 24, 2026 | $19.79 | $19.80 | $19.78 | $19.78 | -0.10% | 19,750 |
| Feb 23, 2026 | $19.83 | $19.83 | $19.77 | $19.80 | +0.15% | 10,996 |
| Feb 20, 2026 | $19.76 | $19.81 | $19.71 | $19.77 | +0.10% | 13,275 |
| Feb 19, 2026 | $19.78 | $19.84 | $19.67 | $19.75 | 0.00% | 16,331 |
| Feb 18, 2026 | $19.62 | $19.80 | $19.62 | $19.75 | -0.45% | 20,725 |
| Feb 17, 2026 | $19.85 | $19.88 | $19.81 | $19.84 | 0.00% | 28,611 |
| Feb 13, 2026 | $19.80 | $19.89 | $19.76 | $19.84 | +0.27% | 15,749 |
| Feb 12, 2026 | $19.72 | $19.80 | $19.72 | $19.79 | +0.16% | 11,772 |
| Feb 11, 2026 | $19.61 | $19.80 | $19.60 | $19.76 | +0.64% | 27,830 |
| Feb 10, 2026 | $19.63 | $19.74 | $19.52 | $19.63 | -0.51% | 47,473 |
| Feb 9, 2026 | $19.73 | $19.77 | $19.61 | $19.73 | +0.05% | 31,914 |
| Feb 6, 2026 | $19.75 | $19.79 | $19.56 | $19.72 | -0.13% | 38,909 |
| Feb 5, 2026 | $19.74 | $19.79 | $19.68 | $19.75 | +0.18% | 14,347 |
| Feb 4, 2026 | $19.64 | $19.83 | $19.64 | $19.71 | +0.36% | 31,028 |
| Feb 3, 2026 | $19.71 | $19.75 | $19.56 | $19.64 | -0.10% | 48,723 |
| Feb 2, 2026 | $19.60 | $19.66 | $19.54 | $19.66 | +0.33% | 37,130 |
| Jan 30, 2026 | $19.54 | $19.60 | $19.54 | $19.60 | +0.08% | 23,506 |
| Jan 29, 2026 | $19.60 | $19.60 | $19.54 | $19.58 | -0.05% | 16,699 |
| Jan 28, 2026 | $19.59 | $19.59 | $19.46 | $19.59 | +0.46% | 10,512 |
| Jan 27, 2026 | $19.59 | $19.59 | $19.45 | $19.50 | -0.14% | 14,268 |
| Jan 26, 2026 | $19.60 | $19.60 | $19.52 | $19.53 | -0.32% | 18,803 |
| Jan 23, 2026 | $19.64 | $19.69 | $19.51 | $19.59 | -0.86% | 30,877 |
| Jan 22, 2026 | $19.57 | $19.79 | $19.51 | $19.76 | +0.56% | 40,918 |
| Jan 21, 2026 | $19.41 | $19.65 | $19.33 | $19.65 | +1.18% | 23,553 |
| Jan 20, 2026 | $19.29 | $19.42 | $19.20 | $19.42 | +0.44% | 19,721 |
| Jan 16, 2026 | $19.32 | $19.46 | $19.24 | $19.34 | +0.08% | 31,395 |
| Jan 15, 2026 | $19.32 | $19.42 | $19.29 | $19.32 | -0.16% | 44,034 |
| Jan 14, 2026 | $19.11 | $19.44 | $19.11 | $19.35 | +0.36% | 48,529 |
| Jan 13, 2026 | $19.25 | $19.44 | $19.25 | $19.28 | -0.26% | 22,813 |
| Jan 12, 2026 | $19.32 | $19.39 | $19.27 | $19.33 | -0.62% | 40,022 |
| Jan 9, 2026 | $19.26 | $19.47 | $19.26 | $19.45 | +0.78% | 43,828 |
| Jan 8, 2026 | $19.20 | $19.37 | $19.15 | $19.30 | +0.68% | 41,901 |
| Jan 7, 2026 | $19.14 | $19.25 | $19.14 | $19.17 | +0.31% | 46,581 |
| Jan 6, 2026 | $19.11 | $19.18 | $19.06 | $19.11 | +0.05% | 21,804 |
| Jan 5, 2026 | $19.00 | $19.11 | $18.95 | $19.10 | +0.74% | 33,839 |
| Jan 2, 2026 | $19.00 | $19.00 | $18.90 | $18.96 | +0.11% | 28,029 |
| Dec 31, 2025 | $18.95 | $18.96 | $18.85 | $18.94 | +0.32% | 26,635 |
| Dec 30, 2025 | $18.94 | $18.95 | $18.75 | $18.88 | -0.32% | 42,871 |
| Dec 29, 2025 | $18.79 | $18.97 | $18.75 | $18.94 | +1.72% | 90,729 |
| Dec 26, 2025 | $18.66 | $18.70 | $18.52 | $18.62 | -0.05% | 15,091 |
| Dec 24, 2025 | $18.70 | $18.70 | $18.42 | $18.63 | -0.43% | 45,713 |
| Dec 23, 2025 | $18.78 | $18.78 | $18.62 | $18.71 | -0.16% | 23,467 |
| Dec 22, 2025 | $18.75 | $18.79 | $18.57 | $18.74 | -0.32% | 22,987 |
| Dec 19, 2025 | $18.79 | $18.89 | $18.75 | $18.80 | +0.05% | 27,753 |
| Dec 18, 2025 | $18.73 | $18.79 | $18.56 | $18.79 | +0.21% | 21,338 |
| Dec 17, 2025 | $18.60 | $18.83 | $18.59 | $18.75 | +0.81% | 17,438 |
| Dec 16, 2025 | $18.60 | $18.70 | $18.45 | $18.60 | -0.11% | 44,806 |
| Dec 15, 2025 | $18.60 | $18.82 | $18.60 | $18.62 | -0.21% | 47,163 |
| Dec 12, 2025 | $18.83 | $18.96 | $18.55 | $18.66 | -0.74% | 61,281 |
| Dec 11, 2025 | $19.00 | $19.12 | $18.76 | $18.80 | -0.90% | 37,294 |
| Dec 10, 2025 | $19.00 | $19.00 | $18.86 | $18.97 | +0.53% | 27,537 |
| Dec 9, 2025 | $18.90 | $18.99 | $18.82 | $18.87 | +0.51% | 15,708 |
| Dec 8, 2025 | $19.00 | $19.03 | $18.70 | $18.78 | -1.18% | 24,336 |
| Dec 5, 2025 | $18.92 | $19.09 | $18.92 | $19.00 | +0.42% | 11,942 |
| Dec 4, 2025 | $18.98 | $19.13 | $18.81 | $18.92 | -0.58% | 21,236 |
| Dec 3, 2025 | $18.91 | $19.19 | $18.80 | $19.03 | +0.16% | 18,975 |
| Dec 2, 2025 | $18.96 | $19.11 | $18.92 | $19.00 | +0.26% | 13,287 |
| Dec 1, 2025 | $19.10 | $19.14 | $18.85 | $18.95 | -0.79% | 22,514 |
| Nov 28, 2025 | $19.00 | $19.11 | $19.00 | $19.10 | +0.58% | 9,430 |
| Nov 26, 2025 | $18.80 | $19.08 | $18.69 | $18.99 | +1.01% | 57,956 |
| Nov 25, 2025 | $19.14 | $19.18 | $18.64 | $18.80 | -1.42% | 54,680 |
| Nov 24, 2025 | $19.13 | $19.34 | $18.99 | $19.07 | -0.16% | 46,160 |
| Nov 21, 2025 | $19.09 | $19.15 | $18.98 | $19.10 | +0.05% | 25,508 |
| Nov 20, 2025 | $19.10 | $19.26 | $19.00 | $19.09 | +0.05% | 17,801 |
| Nov 19, 2025 | $19.16 | $19.26 | $19.00 | $19.08 | -0.99% | 65,180 |
| Nov 18, 2025 | $19.40 | $19.41 | $19.23 | $19.27 | -0.41% | 20,337 |
| Nov 17, 2025 | $19.49 | $19.49 | $19.34 | $19.35 | -0.97% | 19,073 |
| Nov 14, 2025 | $19.61 | $19.78 | $19.51 | $19.54 | -1.06% | 13,804 |
| Nov 13, 2025 | $19.61 | $19.79 | $19.61 | $19.75 | +0.56% | 14,860 |
| Nov 12, 2025 | $19.51 | $19.77 | $19.50 | $19.64 | -0.30% | 25,470 |
| Nov 11, 2025 | $19.51 | $19.79 | $19.51 | $19.70 | +0.20% | 15,375 |
| Nov 10, 2025 | $19.55 | $19.68 | $19.50 | $19.66 | +0.53% | 19,598 |
| Nov 7, 2025 | $19.63 | $19.63 | $19.56 | $19.56 | -0.53% | 16,961 |
| Nov 6, 2025 | $19.79 | $19.80 | $19.60 | $19.66 | -0.56% | 9,140 |
| Nov 5, 2025 | $19.77 | $19.80 | $19.68 | $19.77 | +0.37% | 16,264 |
| Nov 4, 2025 | $19.78 | $19.78 | $19.66 | $19.70 | -0.21% | 17,358 |
| Nov 3, 2025 | $19.77 | $19.77 | $19.68 | $19.74 | +0.25% | 15,140 |
| Oct 31, 2025 | $19.73 | $19.79 | $19.60 | $19.69 | +0.41% | 23,709 |
| Oct 30, 2025 | $19.66 | $19.70 | $19.61 | $19.61 | -0.36% | 19,043 |
| Oct 29, 2025 | $19.71 | $19.85 | $19.60 | $19.68 | -0.15% | 114,333 |
| Oct 28, 2025 | $19.45 | $19.90 | $19.38 | $19.71 | +1.34% | 101,006 |
| Oct 27, 2025 | $19.38 | $19.50 | $19.28 | $19.45 | +0.36% | 34,104 |
| Oct 24, 2025 | $19.18 | $19.38 | $19.12 | $19.38 | +0.08% | 19,022 |
| Oct 23, 2025 | $19.40 | $19.41 | $19.26 | $19.37 | -0.08% | 26,620 |
| Oct 22, 2025 | $19.25 | $19.40 | $19.25 | $19.38 | -0.05% | 24,371 |
| Oct 21, 2025 | $19.38 | $19.40 | $19.32 | $19.39 | +0.05% | 20,019 |
| Oct 20, 2025 | $19.25 | $19.42 | $19.18 | $19.38 | – | 40,795 |
Seasonality
LANDP 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 | 0.3% | 0.3% | 0.1% | -0.0% | 0.5% | -1.1% | 0.8% | -0.4% | -0.3% | -1.2% | 1.6% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 4.1% | 1.1% | 2.5% | 4.0% | -0.9% | -0.2% | 4.6% | -1.6% | -2.3% | -4.8% | ||
| 2025 | 1.0% | -1.7% | 0.7% | -0.7% | -2.6% | -0.2% | 3.8% | -2.0% | 1.5% | 1.7% | -2.4% | -0.2% |
| 2024 | 1.9% | 4.3% | 1.1% | -3.6% | 5.6% | 5.2% | 1.1% | -0.9% | 5.1% | -0.7% | 1.6% | -4.2% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -18.4% | 0.6% | -4.8% | -5.1% | -6.3% | 14.3% | 0.1% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | -5.6% | -0.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2020 | 1.2% | -1.2% | -3.2% | 1.9% | 1.4% | 2.1% | -0.6% | 1.4% | 0.1% | -2.5% | 1.3% | 1.7% |
| 2019 | 0.6% | 0.2% | 0.2% | -0.3% | 0.8% | 0.5% | -1.1% | 2.5% | -2.4% | 1.3% | 0.7% | -2.1% |
| 2018 | -0.5% | 0.3% | -0.2% | -0.9% | 0.1% | -0.1% | -0.1% | 1.3% | -0.2% | -0.7% | -0.6% | 0.2% |
| 2017 | 0.6% | 0.6% | 0.2% | -0.4% | 0.7% | 0.3% | 0.1% | 0.0% | -0.2% | 0.4% | -0.3% | -0.4% |