|
|
Closing price on 11/4/2025
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
30,700 |
| Split-adjusted Price |
15.80 |
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
-0.20 / -1.25%
|
15.70
|
15.90
|
15.30
|
15.80
|
15.70
|
15.80
|
30,700
|
|
|
11/3/2025
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.70
|
16.10
|
16.00
|
16.10
|
16,600
|
|
|
10/31/2025
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.80
|
15.70
|
15,900
|
|
|
10/30/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
16.00
|
52,400
|
|
|
10/29/2025
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
16.00
|
13,900
|
|
|
10/28/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.80
|
15.80
|
30,800
|
|
|
10/27/2025
|
+0.40 / +2.56%
|
15.30
|
16.10
|
15.30
|
16.00
|
15.80
|
16.00
|
27,900
|
|
|
10/24/2025
|
+0.10 / +0.64%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.60
|
15.70
|
6,600
|
|
|
10/23/2025
|
+0.30 / +1.97%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.60
|
15.50
|
5,200
|
|
|
10/22/2025
|
+0.20 / +1.32%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.20
|
15.30
|
18,500
|
|
|
10/21/2025
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
15.10
|
68,700
|
|
|
10/20/2025
|
-0.30 / -1.90%
|
15.60
|
15.70
|
15.00
|
15.50
|
15.40
|
15.50
|
68,900
|
|
|
10/17/2025
|
-0.10 / -0.63%
|
16.40
|
16.80
|
15.70
|
15.80
|
15.80
|
15.80
|
21,700
|
|
|
10/16/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.90
|
16.00
|
15,600
|
|
|
10/15/2025
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.70
|
16.00
|
16.00
|
16.00
|
46,800
|
|
|
10/14/2025
|
-0.30 / -1.83%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.20
|
16.10
|
14,200
|
|
|
10/13/2025
|
+1.00 / +6.49%
|
15.50
|
16.70
|
15.50
|
16.40
|
16.40
|
16.40
|
133,200
|
|
|
10/10/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.40
|
15.50
|
21,900
|
|
|
10/9/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
17,800
|
|
|
10/8/2025
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.50
|
15.40
|
9,100
|
|
|
10/7/2025
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
21,300
|
|
|
10/6/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
53,300
|
|
|
10/3/2025
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
34,500
|
|
|
10/2/2025
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.80
|
15.70
|
10,200
|
|
|
10/1/2025
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
15.80
|
19,100
|
|
|
9/30/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
49,300
|
|
|
9/29/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
40,100
|
|
|
9/26/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
17,500
|
|
|
9/25/2025
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.00
|
16.20
|
82,800
|
|
|
9/24/2025
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
43,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
170,600
|
66.40
|
0.00%
|
|
|
|
CIG
|
20,800
|
9.20
|
0.55%
|
|
|
|
CKG
|
17,000
|
11.45
|
-0.43%
|
|
|
|
CRE
|
365,600
|
9.60
|
1.37%
|
|
|
|
DLG
|
1,098,900
|
2.72
|
-1.09%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
1,200
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,075,400
|
10.00
|
-2.44%
|
|
|
|
FIR
|
290,500
|
8.12
|
-1.81%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|