|
|
Closing price on 9/23/2025
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
43,200 |
| Split-adjusted Price |
13.31 |
|
|
LAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2025
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.10
|
13.31
|
43,200
|
|
|
9/22/2025
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.30
|
13.47
|
128,900
|
|
|
9/19/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
13.89
|
9,900
|
|
|
9/18/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
13.89
|
13,100
|
|
|
9/17/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
13.89
|
26,900
|
|
|
9/16/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
13.89
|
16,100
|
|
|
9/15/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
13.81
|
13,100
|
|
|
9/12/2025
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.60
|
13.89
|
23,000
|
|
|
9/11/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.60
|
13.89
|
47,700
|
|
|
9/10/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
13.89
|
25,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
13.89
|
58,500
|
|
|
9/8/2025
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
13.81
|
59,900
|
|
|
9/5/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.70
|
13.97
|
66,800
|
|
|
9/4/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.80
|
14.06
|
30,500
|
|
|
9/3/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
13.97
|
8,000
|
|
|
8/29/2025
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.80
|
14.06
|
30,700
|
|
|
8/28/2025
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
13.97
|
17,500
|
|
|
8/27/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
13.89
|
11,100
|
|
|
8/26/2025
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
13.97
|
17,700
|
|
|
8/25/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.60
|
13.89
|
64,700
|
|
|
8/22/2025
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.70
|
13.72
|
53,300
|
|
|
8/21/2025
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.90
|
14.14
|
28,200
|
|
|
8/20/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.20
|
17.10
|
14.31
|
81,900
|
|
|
8/19/2025
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.20
|
14.22
|
96,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.70
|
16.70
|
16.90
|
13.89
|
35,700
|
|
|
8/15/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.70
|
13.97
|
36,600
|
|
|
8/14/2025
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
13.97
|
50,000
|
|
|
8/13/2025
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.70
|
17.00
|
16.90
|
14.14
|
73,700
|
|
|
8/12/2025
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.10
|
14.22
|
8,200
|
|
|
8/11/2025
|
+0.20 / +1.18%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
14.31
|
35,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,486,300
|
42.00
|
-2.44%
|
|
|
|
CIG
|
13,000
|
7.00
|
0.14%
|
|
|
|
CKG
|
46,100
|
5.90
|
1.72%
|
|
|
|
CRE
|
236,100
|
6.80
|
-0.87%
|
|
|
|
DLG
|
144,000
|
2.26
|
-0.44%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
1,600
|
1.90
|
0.00%
|
|
|
|
DXS
|
1,119,600
|
6.01
|
0.17%
|
|
|
|
FIR
|
307,700
|
4.25
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|