|
|
Closing price on 9/24/2025
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
43,500 |
| Split-adjusted Price |
16.00 |
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2025
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
43,500
|
|
|
9/23/2025
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
43,200
|
|
|
9/22/2025
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.30
|
16.20
|
128,900
|
|
|
9/19/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
16.70
|
9,900
|
|
|
9/18/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
16.70
|
13,100
|
|
|
9/17/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
26,900
|
|
|
9/16/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
16,100
|
|
|
9/15/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
16.60
|
13,100
|
|
|
9/12/2025
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.60
|
16.70
|
23,000
|
|
|
9/11/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.60
|
16.70
|
47,700
|
|
|
9/10/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
25,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
58,500
|
|
|
9/8/2025
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
16.60
|
59,900
|
|
|
9/5/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.70
|
16.80
|
66,800
|
|
|
9/4/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.80
|
16.90
|
30,500
|
|
|
9/3/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
16.80
|
8,000
|
|
|
8/29/2025
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.80
|
16.90
|
30,700
|
|
|
8/28/2025
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
16.80
|
17,500
|
|
|
8/27/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
11,100
|
|
|
8/26/2025
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
16.80
|
17,700
|
|
|
8/25/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.60
|
16.70
|
64,700
|
|
|
8/22/2025
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.70
|
16.50
|
53,300
|
|
|
8/21/2025
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.90
|
17.00
|
28,200
|
|
|
8/20/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.20
|
17.10
|
17.20
|
81,900
|
|
|
8/19/2025
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.20
|
17.10
|
96,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.70
|
16.70
|
16.90
|
16.70
|
35,700
|
|
|
8/15/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.70
|
16.80
|
36,600
|
|
|
8/14/2025
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
50,000
|
|
|
8/13/2025
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.70
|
17.00
|
16.90
|
17.00
|
73,700
|
|
|
8/12/2025
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.10
|
17.10
|
8,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
376,200
|
64.80
|
-1.97%
|
|
|
|
CIG
|
61,700
|
9.17
|
-1.40%
|
|
|
|
CKG
|
145,900
|
12.35
|
2.49%
|
|
|
|
CRE
|
805,500
|
10.25
|
2.50%
|
|
|
|
DLG
|
1,591,700
|
2.69
|
-2.54%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
99,100
|
2.40
|
-4.00%
|
|
|
|
DXS
|
3,197,100
|
11.90
|
-2.46%
|
|
|
|
FIR
|
86,800
|
7.75
|
-1.27%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|