|
|
Closing price on 5/29/2025
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.30 |
| Volume |
10,800 |
| Split-adjusted Price |
26.80 |
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.30
|
26.80
|
26.60
|
26.80
|
10,800
|
|
|
5/28/2025
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
27.00
|
21,900
|
|
|
5/27/2025
|
+1.10 / +4.21%
|
26.90
|
28.10
|
26.60
|
27.20
|
27.00
|
27.20
|
18,500
|
|
|
5/26/2025
|
+0.20 / +0.76%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.10
|
26.40
|
42,800
|
|
|
5/23/2025
|
+1.00 / +3.94%
|
25.40
|
26.80
|
25.40
|
26.40
|
26.10
|
26.40
|
50,500
|
|
|
5/22/2025
|
+0.50 / +1.99%
|
25.10
|
25.60
|
25.10
|
25.60
|
26.10
|
25.60
|
18,000
|
|
|
5/21/2025
|
+0.10 / +0.40%
|
25.50
|
26.10
|
25.10
|
25.20
|
26.10
|
25.20
|
32,800
|
|
|
5/20/2025
|
+0.40 / +1.59%
|
25.30
|
25.60
|
25.00
|
25.50
|
26.10
|
25.50
|
19,600
|
|
|
5/19/2025
|
-0.20 / -0.79%
|
25.40
|
25.50
|
24.50
|
25.20
|
26.10
|
25.20
|
56,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.20
|
25.50
|
26.10
|
25.50
|
15,500
|
|
|
5/15/2025
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.40
|
25.50
|
26.10
|
25.50
|
23,900
|
|
|
5/14/2025
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.30
|
25.40
|
26.10
|
25.40
|
34,500
|
|
|
5/13/2025
|
+0.10 / +0.40%
|
25.50
|
26.00
|
25.20
|
25.30
|
26.10
|
25.30
|
29,200
|
|
|
5/12/2025
|
+0.50 / +2.00%
|
25.30
|
25.50
|
25.10
|
25.50
|
26.10
|
25.50
|
31,100
|
|
|
5/9/2025
|
0.00 / 0.00%
|
25.40
|
25.50
|
24.50
|
25.10
|
26.10
|
25.10
|
37,800
|
|
|
5/8/2025
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.80
|
25.20
|
26.10
|
25.20
|
48,000
|
|
|
5/7/2025
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.00
|
26.10
|
25.00
|
7,700
|
|
|
5/6/2025
|
-0.30 / -1.19%
|
25.30
|
25.40
|
24.80
|
25.00
|
26.10
|
25.00
|
13,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
25.30
|
25.50
|
24.80
|
25.30
|
26.10
|
25.30
|
11,500
|
|
|
4/29/2025
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.00
|
25.30
|
25.30
|
25.30
|
21,100
|
|
|
4/28/2025
|
+2.10 / +8.90%
|
23.60
|
26.00
|
23.60
|
25.70
|
25.30
|
25.70
|
97,300
|
|
|
4/25/2025
|
+0.40 / +1.69%
|
24.00
|
24.20
|
23.30
|
24.00
|
23.60
|
24.00
|
10,000
|
|
|
4/24/2025
|
+0.70 / +3.04%
|
24.20
|
24.20
|
23.40
|
23.70
|
23.60
|
23.70
|
24,200
|
|
|
4/23/2025
|
+0.70 / +3.11%
|
24.00
|
24.00
|
23.00
|
23.20
|
23.00
|
23.20
|
33,000
|
|
|
4/22/2025
|
-1.30 / -5.35%
|
24.10
|
24.10
|
21.20
|
23.00
|
22.50
|
23.00
|
88,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.30
|
24.30
|
24.30
|
37,400
|
|
|
4/18/2025
|
+0.50 / +2.09%
|
24.70
|
24.80
|
24.10
|
24.40
|
24.30
|
24.40
|
28,600
|
|
|
4/17/2025
|
-0.20 / -0.82%
|
24.30
|
24.70
|
23.40
|
24.20
|
23.90
|
24.20
|
44,200
|
|
|
4/16/2025
|
-1.70 / -6.56%
|
25.90
|
25.90
|
24.00
|
24.20
|
24.40
|
24.20
|
89,700
|
|
|
4/15/2025
|
-1.00 / -3.75%
|
26.60
|
26.60
|
25.50
|
25.70
|
25.90
|
25.70
|
23,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
349,900
|
60.60
|
-2.57%
|
|
|
|
CIG
|
112,100
|
7.62
|
-2.06%
|
|
|
|
CKG
|
106,800
|
14.10
|
-1.05%
|
|
|
|
CRE
|
258,100
|
7.76
|
-1.65%
|
|
|
|
DLG
|
2,262,600
|
2.37
|
-4.05%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
245,200
|
2.60
|
13.04%
|
|
|
|
DXS
|
2,305,400
|
7.12
|
0.28%
|
|
|
|
FIR
|
260,700
|
9.36
|
-1.16%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|