Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 6.63 | 0.14 | 2.16% | 6.53 | 6.82 | 6.53 | 2,114,121 |
| Apr 16 2024 | 6.49 | -0.32 | -4.70% | 6.5108 | 6.64 | 6.37 | 2,205,830 |
| Apr 15 2024 | 6.81 | -0.27 | -3.81% | 7.06 | 7.395 | 6.68 | 3,495,137 |
| Apr 12 2024 | 7.08 | -0.26 | -3.54% | 7.34 | 7.71 | 7.045 | 3,308,149 |
| Apr 11 2024 | 7.34 | 0.15 | 2.09% | 7.19 | 7.35 | 7.05 | 3,132,125 |
| Apr 10 2024 | 7.19 | 0.23 | 3.30% | 6.79 | 7.21 | 6.7103 | 2,793,142 |
| Apr 09 2024 | 6.96 | 0.28 | 4.19% | 6.70 | 6.97 | 6.665 | 2,299,103 |
| Apr 08 2024 | 6.68 | -0.14 | -2.05% | 6.81 | 6.97 | 6.64 | 2,368,401 |
| Apr 05 2024 | 6.82 | 0.10 | 1.49% | 6.70 | 7.0247 | 6.53 | 2,791,882 |
| Apr 04 2024 | 6.72 | -0.37 | -5.22% | 7.22 | 7.3799 | 6.71 | 4,761,944 |
| Apr 03 2024 | 7.09 | 0.04 | 0.57% | 6.87 | 7.15 | 6.80 | 3,514,965 |
| Apr 02 2024 | 7.05 | 0.03 | 0.43% | 6.7788 | 7.07 | 6.6822 | 2,760,406 |
| Apr 01 2024 | 7.02 | 0.30 | 4.46% | 6.80 | 7.25 | 6.7781 | 4,455,901 |
| Mar 28 2024 | 6.72 | -0.02 | -0.30% | 6.74 | 6.85 | 6.59 | 2,148,354 |
| Mar 27 2024 | 6.74 | 0.12 | 1.81% | 6.62 | 6.828 | 6.505 | 2,482,940 |
| Mar 26 2024 | 6.62 | -0.24 | -3.50% | 6.93 | 6.96 | 6.43 | 4,238,728 |
| Mar 25 2024 | 6.86 | -0.07 | -1.01% | 7.07 | 7.41 | 6.84 | 5,904,428 |
| Mar 22 2024 | 6.93 | 0.52 | 8.11% | 6.45 | 7.12 | 6.33 | 7,583,904 |
| Mar 21 2024 | 6.41 | 0.42 | 7.01% | 6.17 | 6.54 | 5.99 | 4,454,327 |
| Mar 20 2024 | 5.99 | 0.43 | 7.73% | 5.62 | 6.08 | 5.43 | 3,822,726 |
| Mar 19 2024 | 5.56 | -0.17 | -2.97% | 5.65 | 5.73 | 5.43 | 3,809,782 |
| Mar 18 2024 | 5.73 | -0.74 | -11.44% | 6.57 | 6.58 | 5.67 | 7,317,747 |
| Mar 15 2024 | 6.47 | 0.48 | 8.01% | 6.51 | 6.76 | 6.09 | 11,494,405 |
| Mar 14 2024 | 5.99 | 0.26 | 4.54% | 6.83 | 7.65 | 5.90 | 21,385,290 |
| Mar 13 2024 | 5.73 | 0.10 | 1.78% | 5.61 | 5.78 | 5.48 | 3,324,959 |
| Mar 12 2024 | 5.63 | -0.20 | -3.43% | 5.84 | 5.91 | 5.505 | 2,503,500 |
| Mar 11 2024 | 5.83 | 0.51 | 9.59% | 5.45 | 5.9299 | 5.43 | 4,572,251 |
| Mar 08 2024 | 5.32 | -0.02 | -0.37% | 5.40 | 5.57 | 5.29 | 1,693,551 |
| Mar 07 2024 | 5.34 | -0.02 | -0.37% | 5.50 | 5.57 | 5.29 | 2,437,168 |
| Mar 06 2024 | 5.36 | 0.40 | 8.06% | 5.04 | 5.41 | 5.00 | 2,887,729 |
| Mar 05 2024 | 4.96 | -0.47 | -8.66% | 5.16 | 5.18 | 4.885 | 3,204,477 |
| Mar 04 2024 | 5.43 | -0.22 | -3.89% | 5.68 | 5.68 | 5.345 | 3,582,560 |
| Mar 01 2024 | 5.65 | 0.17 | 3.10% | 5.73 | 5.795 | 5.3312 | 5,821,962 |
| Feb 29 2024 | 5.48 | 0.72 | 15.13% | 4.90 | 5.49 | 4.89 | 6,523,662 |
| Feb 28 2024 | 4.76 | 0.15 | 3.25% | 4.63 | 4.86 | 4.52 | 4,143,308 |
| Feb 27 2024 | 4.61 | 0.20 | 4.54% | 4.44 | 4.64 | 4.435 | 3,080,188 |
| Feb 26 2024 | 4.41 | 0.11 | 2.56% | 4.33 | 4.44 | 4.17 | 2,193,945 |
| Feb 23 2024 | 4.30 | 0.09 | 2.14% | 4.28 | 4.345 | 4.10 | 1,900,757 |
| Feb 22 2024 | 4.21 | -0.12 | -2.77% | 4.35 | 4.37 | 4.19 | 1,700,754 |
| Feb 21 2024 | 4.33 | 0.03 | 0.70% | 4.32 | 4.396 | 4.225 | 1,671,077 |
| Feb 20 2024 | 4.30 | -0.30 | -6.52% | 4.59 | 4.60 | 4.23 | 2,631,112 |
| Feb 16 2024 | 4.60 | 0.05 | 1.10% | 4.55 | 4.7297 | 4.47 | 2,831,536 |
| Feb 15 2024 | 4.55 | 0.03 | 0.66% | 4.57 | 4.64 | 4.34 | 2,396,077 |
| Feb 14 2024 | 4.52 | 0.35 | 8.39% | 4.25 | 4.53 | 4.22 | 2,475,331 |
| Feb 13 2024 | 4.17 | -0.36 | -7.95% | 4.36 | 4.39 | 4.075 | 3,259,425 |
| Feb 12 2024 | 4.53 | 0.30 | 7.09% | 4.22 | 4.59 | 4.22 | 4,824,594 |
| Feb 09 2024 | 4.23 | 0.11 | 2.67% | 4.14 | 4.23 | 4.07 | 1,891,100 |
| Feb 08 2024 | 4.12 | 0.05 | 1.23% | 4.065 | 4.20 | 3.95 | 1,629,760 |
| Feb 07 2024 | 4.07 | -0.02 | -0.49% | 4.13 | 4.15 | 4.00 | 1,491,460 |
| Feb 06 2024 | 4.09 | 0.26 | 6.79% | 3.84 | 4.12 | 3.835 | 3,480,802 |
| Feb 05 2024 | 3.83 | -0.38 | -9.03% | 4.09 | 4.11 | 3.81 | 4,179,682 |
| Feb 02 2024 | 4.21 | -0.14 | -3.22% | 4.26 | 4.28 | 4.105 | 2,482,559 |
| Feb 01 2024 | 4.35 | -0.01 | -0.23% | 4.41 | 4.46 | 4.23 | 2,209,857 |
| Jan 31 2024 | 4.36 | -0.16 | -3.54% | 4.51 | 4.58 | 4.36 | 2,831,208 |
| Jan 30 2024 | 4.52 | -0.19 | -4.03% | 4.74 | 4.75 | 4.47 | 2,033,284 |
| Jan 29 2024 | 4.71 | 0.10 | 2.17% | 4.635 | 4.71 | 4.44 | 2,024,301 |
| Jan 26 2024 | 4.61 | -0.01 | -0.22% | 4.62 | 4.75 | 4.55 | 1,947,834 |
| Jan 25 2024 | 4.62 | -0.11 | -2.33% | 4.78 | 4.78 | 4.55 | 1,953,168 |
| Jan 24 2024 | 4.73 | 0.18 | 3.96% | 4.71 | 4.98 | 4.6947 | 3,908,982 |
| Jan 23 2024 | 4.55 | -0.06 | -1.30% | 4.75 | 4.8601 | 4.55 | 2,046,485 |
| Jan 22 2024 | 4.61 | 0.07 | 1.54% | 4.41 | 4.71 | 4.3301 | 2,186,892 |
| Jan 19 2024 | 4.54 | -0.33 | -6.78% | 4.83 | 4.84 | 4.27 | 4,110,638 |
