|
|
Closing price on 5/23/2025
|
|
| Open |
25.40 |
| High |
26.80 |
| Low |
25.40 |
| Volume |
50,500 |
| Split-adjusted Price |
16.51 |
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/25/2025
|
+0.40 / +1.69%
|
24.00
|
24.20
|
23.30
|
24.00
|
23.60
|
15.01
|
10,000
|
|
|
4/24/2025
|
+0.70 / +3.04%
|
24.20
|
24.20
|
23.40
|
23.70
|
23.60
|
14.82
|
24,200
|
|
|
4/23/2025
|
+0.70 / +3.11%
|
24.00
|
24.00
|
23.00
|
23.20
|
23.00
|
14.51
|
33,000
|
|
|
4/22/2025
|
-1.30 / -5.35%
|
24.10
|
24.10
|
21.20
|
23.00
|
22.50
|
14.39
|
88,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.30
|
24.30
|
15.20
|
37,400
|
|
|
4/18/2025
|
+0.50 / +2.09%
|
24.70
|
24.80
|
24.10
|
24.40
|
24.30
|
15.26
|
28,600
|
|
|
4/17/2025
|
-0.20 / -0.82%
|
24.30
|
24.70
|
23.40
|
24.20
|
23.90
|
15.14
|
44,200
|
|
|
4/16/2025
|
-1.70 / -6.56%
|
25.90
|
25.90
|
24.00
|
24.20
|
24.40
|
15.14
|
89,700
|
|
|
4/15/2025
|
-1.00 / -3.75%
|
26.60
|
26.60
|
25.50
|
25.70
|
25.90
|
16.07
|
23,400
|
|
|
4/14/2025
|
+0.60 / +2.31%
|
26.80
|
27.10
|
26.40
|
26.60
|
26.70
|
16.64
|
89,800
|
|
|
4/11/2025
|
-0.10 / -0.37%
|
27.50
|
29.60
|
25.10
|
26.60
|
26.00
|
16.64
|
167,100
|
|
|
4/10/2025
|
+3.40 / +14.59%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.70
|
16.70
|
13,600
|
|
|
4/9/2025
|
-2.00 / -8.00%
|
22.70
|
24.80
|
22.70
|
23.00
|
23.30
|
14.39
|
125,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
235,900
|
70.10
|
-2.23%
|
|
|
|
CIG
|
375,600
|
9.42
|
1.62%
|
|
|
|
CKG
|
260,600
|
15.15
|
1.00%
|
|
|
|
CRE
|
531,600
|
8.90
|
1.60%
|
|
|
|
DLG
|
9,966,900
|
3.46
|
-6.99%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
25,800
|
2.50
|
0.00%
|
|
|
|
DXS
|
1,694,000
|
11.05
|
0.91%
|
|
|
|
FIR
|
172,400
|
9.04
|
-1.74%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|