|
|
Closing price on 11/28/2025
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
26,500 |
| Split-adjusted Price |
15.50 |
There is no data on 11/29/2025. Display data on 11/28/2025 instead.
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.70
|
15.50
|
26,500
|
|
|
11/27/2025
|
-0.30 / -1.89%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
22,400
|
|
|
11/26/2025
|
+0.10 / +0.64%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.90
|
15.80
|
41,900
|
|
|
11/25/2025
|
+0.60 / +3.97%
|
15.20
|
16.20
|
15.20
|
15.70
|
15.70
|
15.70
|
105,400
|
|
|
11/24/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
8,800
|
|
|
11/21/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.00
|
15.10
|
25,700
|
|
|
11/20/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
15.00
|
32,800
|
|
|
11/19/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
15,500
|
|
|
11/18/2025
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
15.20
|
43,100
|
|
|
11/17/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
15.40
|
4,800
|
|
|
11/14/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.40
|
15.30
|
35,800
|
|
|
11/13/2025
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.40
|
15.30
|
19,400
|
|
|
11/12/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
15.40
|
22,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.50
|
15.50
|
13,100
|
|
|
11/10/2025
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
15.50
|
4,700
|
|
|
11/7/2025
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.30
|
15.30
|
17,000
|
|
|
11/6/2025
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
10,600
|
|
|
11/5/2025
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
15.80
|
10,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
226,800
|
66.60
|
0.30%
|
|
|
|
CIG
|
38,700
|
9.17
|
-0.33%
|
|
|
|
CKG
|
36,000
|
11.40
|
-0.44%
|
|
|
|
CRE
|
684,300
|
9.70
|
1.04%
|
|
|
|
DLG
|
956,100
|
2.71
|
-0.37%
|
|
|
|
DLR
|
16,300
|
15.90
|
-14.52%
|
|
|
|
DTI
|
5,000
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,530,300
|
10.00
|
0.00%
|
|
|
|
FIR
|
292,400
|
8.26
|
1.72%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|