|
|
Closing price on 5/7/2025
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
25.00 |
| Volume |
7,700 |
| Split-adjusted Price |
25.00 |
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2025
|
+0.60 / +2.31%
|
26.80
|
27.10
|
26.40
|
26.60
|
26.70
|
26.60
|
89,800
|
|
|
4/11/2025
|
-0.10 / -0.37%
|
27.50
|
29.60
|
25.10
|
26.60
|
26.00
|
26.60
|
167,100
|
|
|
4/10/2025
|
+3.40 / +14.59%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.70
|
26.70
|
13,600
|
|
|
4/9/2025
|
-2.00 / -8.00%
|
22.70
|
24.80
|
22.70
|
23.00
|
23.30
|
23.00
|
125,800
|
|
|
4/8/2025
|
-4.20 / -14.84%
|
27.90
|
27.90
|
24.10
|
24.10
|
25.00
|
24.10
|
143,200
|
|
|
4/4/2025
|
-1.80 / -5.88%
|
28.00
|
29.30
|
27.40
|
28.80
|
28.30
|
28.80
|
115,300
|
|
|
4/3/2025
|
-5.20 / -14.81%
|
34.50
|
34.50
|
29.90
|
29.90
|
30.60
|
29.90
|
274,600
|
|
|
4/2/2025
|
-0.30 / -0.85%
|
35.20
|
35.30
|
34.70
|
35.20
|
35.10
|
35.20
|
78,800
|
|
|
4/1/2025
|
-1.00 / -2.76%
|
36.20
|
36.20
|
35.20
|
35.20
|
35.50
|
35.20
|
179,500
|
|
|
3/31/2025
|
-0.70 / -1.91%
|
36.70
|
36.80
|
35.60
|
36.00
|
36.20
|
36.00
|
153,000
|
|
|
3/28/2025
|
+0.20 / +0.55%
|
37.50
|
38.00
|
36.10
|
36.70
|
36.70
|
36.70
|
111,600
|
|
|
3/27/2025
|
+2.40 / +7.00%
|
34.50
|
37.70
|
34.50
|
36.70
|
36.50
|
36.70
|
418,400
|
|
|
3/26/2025
|
-0.10 / -0.29%
|
34.40
|
34.50
|
34.00
|
34.30
|
34.30
|
34.30
|
54,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.20
|
34.40
|
34.40
|
34.40
|
49,500
|
|
|
3/24/2025
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.20
|
34.60
|
34.40
|
34.60
|
25,900
|
|
|
3/21/2025
|
+0.40 / +1.16%
|
34.50
|
34.80
|
34.40
|
34.80
|
34.60
|
34.80
|
17,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|