|
|
Closing price on 6/11/2025
|
|
| Open |
26.50 |
| High |
27.00 |
| Low |
26.50 |
| Volume |
27,600 |
| Split-adjusted Price |
16.76 |
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2025
|
-0.20 / -0.74%
|
26.50
|
27.00
|
26.50
|
26.80
|
26.60
|
16.76
|
27,600
|
|
|
6/10/2025
|
+0.40 / +1.50%
|
26.80
|
27.00
|
26.80
|
27.00
|
27.00
|
16.89
|
5,500
|
|
|
6/9/2025
|
-0.40 / -1.48%
|
27.10
|
27.40
|
26.00
|
26.70
|
26.60
|
16.70
|
42,600
|
|
|
6/6/2025
|
-0.30 / -1.07%
|
27.60
|
27.80
|
27.00
|
27.80
|
27.10
|
17.39
|
19,400
|
|
|
6/5/2025
|
+1.50 / +5.64%
|
27.50
|
29.00
|
27.30
|
28.10
|
28.10
|
17.57
|
115,700
|
|
|
6/4/2025
|
+0.30 / +1.13%
|
26.20
|
26.90
|
26.20
|
26.90
|
26.60
|
16.82
|
17,300
|
|
|
6/3/2025
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.20
|
26.40
|
26.60
|
16.51
|
39,400
|
|
|
6/2/2025
|
+0.50 / +1.91%
|
26.20
|
26.90
|
26.20
|
26.70
|
26.70
|
16.70
|
22,100
|
|
|
5/30/2025
|
-0.50 / -1.88%
|
26.60
|
26.60
|
26.00
|
26.10
|
26.20
|
16.32
|
34,400
|
|
|
5/29/2025
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.30
|
26.80
|
26.60
|
16.76
|
10,800
|
|
|
5/28/2025
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
16.89
|
21,900
|
|
|
5/27/2025
|
+1.10 / +4.21%
|
26.90
|
28.10
|
26.60
|
27.20
|
27.00
|
17.01
|
18,500
|
|
|
5/26/2025
|
+0.20 / +0.76%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.10
|
16.51
|
42,800
|
|
|
5/23/2025
|
+1.00 / +3.94%
|
25.40
|
26.80
|
25.40
|
26.40
|
26.10
|
16.51
|
50,500
|
|
|
5/22/2025
|
+0.50 / +1.99%
|
25.10
|
25.60
|
25.10
|
25.60
|
26.10
|
16.01
|
18,000
|
|
|
5/21/2025
|
+0.10 / +0.40%
|
25.50
|
26.10
|
25.10
|
25.20
|
26.10
|
15.76
|
32,800
|
|
|
5/20/2025
|
+0.40 / +1.59%
|
25.30
|
25.60
|
25.00
|
25.50
|
26.10
|
15.95
|
19,600
|
|
|
5/19/2025
|
-0.20 / -0.79%
|
25.40
|
25.50
|
24.50
|
25.20
|
26.10
|
15.76
|
56,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.20
|
25.50
|
26.10
|
15.95
|
15,500
|
|
|
5/15/2025
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.40
|
25.50
|
26.10
|
15.95
|
23,900
|
|
|
5/14/2025
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.30
|
25.40
|
26.10
|
15.89
|
34,500
|
|
|
5/13/2025
|
+0.10 / +0.40%
|
25.50
|
26.00
|
25.20
|
25.30
|
26.10
|
15.82
|
29,200
|
|
|
5/12/2025
|
+0.50 / +2.00%
|
25.30
|
25.50
|
25.10
|
25.50
|
26.10
|
15.95
|
31,100
|
|
|
5/9/2025
|
0.00 / 0.00%
|
25.40
|
25.50
|
24.50
|
25.10
|
26.10
|
15.70
|
37,800
|
|
|
5/8/2025
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.80
|
25.20
|
26.10
|
15.76
|
48,000
|
|
|
5/7/2025
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.00
|
26.10
|
15.64
|
7,700
|
|
|
5/6/2025
|
-0.30 / -1.19%
|
25.30
|
25.40
|
24.80
|
25.00
|
26.10
|
15.64
|
13,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
25.30
|
25.50
|
24.80
|
25.30
|
26.10
|
15.82
|
11,500
|
|
|
4/29/2025
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.00
|
25.30
|
25.30
|
15.82
|
21,100
|
|
|
4/28/2025
|
+2.10 / +8.90%
|
23.60
|
26.00
|
23.60
|
25.70
|
25.30
|
16.07
|
97,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
504,200
|
69.00
|
1.32%
|
|
|
|
CIG
|
40,600
|
8.67
|
2.00%
|
|
|
|
CKG
|
256,300
|
14.10
|
0.00%
|
|
|
|
CRE
|
309,500
|
8.99
|
2.16%
|
|
|
|
DLG
|
3,695,100
|
3.55
|
6.93%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
39,900
|
2.60
|
0.00%
|
|
|
|
DXS
|
9,312,300
|
10.55
|
-4.52%
|
|
|
|
FIR
|
650,400
|
9.30
|
-0.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|