|
|
Closing price on 8/27/2025
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
11,100 |
| Split-adjusted Price |
16.70 |
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.60
|
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
|
|
|
8/11/2025
|
+0.20 / +1.18%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
17.20
|
35,800
|
|
|
8/8/2025
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.00
|
17.20
|
54,400
|
|
|
8/7/2025
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.60
|
17.00
|
16.90
|
17.00
|
85,700
|
|
|
8/6/2025
|
+0.50 / +2.99%
|
16.80
|
17.20
|
16.70
|
17.20
|
17.00
|
17.20
|
69,000
|
|
|
8/5/2025
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.70
|
16.50
|
156,400
|
|
|
8/4/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
16.80
|
24,700
|
|
|
8/1/2025
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.70
|
16.80
|
47,800
|
|
|
7/31/2025
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.60
|
16.70
|
41,300
|
|
|
7/30/2025
|
-0.30 / -1.78%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.70
|
16.60
|
45,200
|
|
|
7/29/2025
|
-0.10 / -0.60%
|
17.00
|
17.40
|
16.50
|
16.70
|
16.80
|
16.70
|
48,300
|
|
|
7/28/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.80
|
16.90
|
53,900
|
|
|
7/25/2025
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.90
|
16.80
|
55,300
|
|
|
7/24/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
16,200
|
|
|
7/23/2025
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
16.80
|
82,200
|
|
|
7/22/2025
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.90
|
16.80
|
35,400
|
|
|
7/21/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.10
|
16.70
|
17.10
|
38,700
|
|
|
7/18/2025
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
17.20
|
68,600
|
|
|
7/17/2025
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.20
|
17.40
|
17.40
|
17.40
|
77,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
413,100
|
67.90
|
-1.59%
|
|
|
|
CIG
|
760,300
|
10.10
|
5.54%
|
|
|
|
CKG
|
139,500
|
14.30
|
-1.04%
|
|
|
|
CRE
|
1,821,500
|
10.45
|
1.46%
|
|
|
|
DLG
|
2,306,400
|
3.01
|
-1.95%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
111,200
|
3.10
|
3.33%
|
|
|
|
DXS
|
7,995,300
|
12.80
|
6.22%
|
|
|
|
FIR
|
236,700
|
8.68
|
1.40%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|