|
|
Closing price on 8/7/2025
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.60 |
| Volume |
85,700 |
| Split-adjusted Price |
17.00 |
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2025
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
17.70
|
22,100
|
|
|
7/15/2025
|
+0.30 / +1.69%
|
17.90
|
18.60
|
17.90
|
18.00
|
18.10
|
18.00
|
98,900
|
|
|
7/14/2025
|
+0.10 / +0.36%
|
28.20
|
28.60
|
28.10
|
28.20
|
28.30
|
17.64
|
232,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
28.00
|
28.30
|
28.00
|
28.10
|
28.10
|
17.57
|
112,800
|
|
|
7/10/2025
|
+0.10 / +0.35%
|
28.20
|
28.30
|
28.00
|
28.30
|
28.10
|
17.70
|
93,600
|
|
|
7/9/2025
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.00
|
28.10
|
28.20
|
17.57
|
53,600
|
|
|
7/8/2025
|
-0.10 / -0.35%
|
28.40
|
28.40
|
27.90
|
28.30
|
28.10
|
17.70
|
92,300
|
|
|
7/7/2025
|
+0.10 / +0.35%
|
28.30
|
28.50
|
28.30
|
28.40
|
28.40
|
17.76
|
31,600
|
|
|
7/4/2025
|
+0.10 / +0.35%
|
28.30
|
28.70
|
28.10
|
28.40
|
28.30
|
17.76
|
53,900
|
|
|
7/3/2025
|
+0.50 / +1.79%
|
28.00
|
28.80
|
27.90
|
28.40
|
28.30
|
17.76
|
100,600
|
|
|
7/2/2025
|
-0.30 / -1.06%
|
28.10
|
28.10
|
27.70
|
27.90
|
27.90
|
17.45
|
55,400
|
|
|
7/1/2025
|
-0.40 / -1.40%
|
28.50
|
28.50
|
27.90
|
28.10
|
28.20
|
17.57
|
97,200
|
|
|
6/30/2025
|
+0.10 / +0.35%
|
28.40
|
28.90
|
28.30
|
28.40
|
28.50
|
17.76
|
62,800
|
|
|
6/27/2025
|
-0.50 / -1.75%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.30
|
17.51
|
68,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
609,200
|
70.50
|
0.71%
|
|
|
|
CIG
|
193,100
|
8.98
|
2.63%
|
|
|
|
CKG
|
873,500
|
15.65
|
2.96%
|
|
|
|
CRE
|
2,703,700
|
11.60
|
2.65%
|
|
|
|
DLG
|
4,436,900
|
3.24
|
1.25%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
447,500
|
3.70
|
12.12%
|
|
|
|
DXS
|
8,823,400
|
13.00
|
0.78%
|
|
|
|
FIR
|
282,900
|
8.99
|
-0.33%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|