Register to chat with like-minded investors on our interactive forums.
LAND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 14.10 | 0.09 | 0.64% | 13.98 | 14.12 | 13.90 | 178,263 |
| Sep 23 2024 | 14.01 | 0.10 | 0.72% | 13.99 | 14.12 | 13.87 | 205,273 |
| Sep 20 2024 | 13.91 | -0.46 | -3.20% | 14.35 | 14.35 | 13.84 | 550,013 |
| Sep 19 2024 | 14.37 | -0.06 | -0.42% | 14.65 | 14.65 | 14.22 | 159,873 |
| Sep 18 2024 | 14.43 | -0.13 | -0.89% | 14.59 | 14.71 | 14.345 | 115,083 |
| Sep 17 2024 | 14.56 | -0.03 | -0.21% | 14.68 | 14.79 | 14.52 | 127,127 |
| Sep 16 2024 | 14.59 | -0.23 | -1.55% | 14.82 | 14.871 | 14.48 | 121,482 |
| Sep 13 2024 | 14.82 | 0.35 | 2.42% | 14.50 | 14.88 | 14.50 | 177,156 |
| Sep 12 2024 | 14.47 | 0.60 | 4.33% | 13.80 | 14.47 | 13.80 | 191,185 |
| Sep 11 2024 | 13.87 | -0.05 | -0.36% | 13.89 | 13.90 | 13.66 | 90,593 |
| Sep 10 2024 | 13.92 | 0.31 | 2.28% | 13.63 | 13.94 | 13.62 | 161,179 |
| Sep 09 2024 | 13.61 | 0.17 | 1.26% | 13.31 | 13.63 | 13.31 | 158,328 |
| Sep 06 2024 | 13.44 | -0.04 | -0.30% | 13.46 | 13.53 | 13.31 | 115,752 |
| Sep 05 2024 | 13.48 | 0.01 | 0.07% | 13.55 | 13.68 | 13.44 | 87,986 |
| Sep 04 2024 | 13.47 | -0.03 | -0.22% | 13.50 | 13.69 | 13.41 | 145,089 |
| Sep 03 2024 | 13.50 | -0.07 | -0.52% | 13.42 | 13.61 | 13.41 | 167,016 |
| Aug 30 2024 | 13.57 | 0.07 | 0.52% | 13.54 | 13.61 | 13.4101 | 115,772 |
| Aug 29 2024 | 13.50 | 0.11 | 0.82% | 13.49 | 13.59 | 13.3985 | 109,634 |
| Aug 28 2024 | 13.39 | -0.23 | -1.69% | 13.55 | 13.64 | 13.36 | 134,703 |
| Aug 27 2024 | 13.62 | -0.14 | -1.02% | 13.80 | 13.80 | 13.61 | 113,488 |
| Aug 26 2024 | 13.76 | 0.13 | 0.95% | 13.68 | 13.86 | 13.66 | 114,954 |
| Aug 23 2024 | 13.63 | 0.25 | 1.87% | 13.50 | 13.765 | 13.35 | 181,800 |
| Aug 22 2024 | 13.38 | -0.19 | -1.40% | 13.54 | 13.58 | 13.325 | 151,983 |
| Aug 21 2024 | 13.57 | -0.14 | -1.02% | 13.67 | 13.72 | 13.42 | 171,837 |
| Aug 20 2024 | 13.71 | 0.03 | 0.22% | 13.68 | 13.725 | 13.47 | 223,243 |
| Aug 19 2024 | 13.68 | 0.06 | 0.44% | 13.62 | 13.8099 | 13.62 | 118,676 |
| Aug 16 2024 | 13.62 | -0.07 | -0.51% | 13.66 | 13.70 | 13.55 | 147,283 |
| Aug 15 2024 | 13.69 | 0.09 | 0.66% | 13.76 | 13.835 | 13.62 | 142,719 |
| Aug 14 2024 | 13.60 | -0.08 | -0.58% | 13.66 | 13.745 | 13.57 | 124,129 |
| Aug 13 2024 | 13.68 | 0.07 | 0.51% | 13.67 | 13.75 | 13.43 | 209,726 |
| Aug 12 2024 | 13.61 | -0.18 | -1.31% | 13.50 | 13.655 | 13.36 | 201,403 |
| Aug 09 2024 | 13.79 | -0.18 | -1.29% | 13.91 | 13.91 | 13.5845 | 172,314 |
| Aug 08 2024 | 13.97 | 0.15 | 1.09% | 13.91 | 14.08 | 13.87 | 122,038 |
| Aug 07 2024 | 13.82 | -0.13 | -0.93% | 14.11 | 14.195 | 13.78 | 166,103 |
| Aug 06 2024 | 13.95 | 0.20 | 1.45% | 13.75 | 14.14 | 13.72 | 170,805 |
| Aug 05 2024 | 13.75 | -0.68 | -4.71% | 13.58 | 14.0489 | 13.58 | 269,047 |
| Aug 02 2024 | 14.43 | -0.09 | -0.62% | 14.26 | 14.46 | 14.20 | 151,914 |
| Aug 01 2024 | 14.52 | -0.33 | -2.22% | 14.91 | 14.99 | 14.42 | 258,856 |
| Jul 31 2024 | 14.85 | -0.11 | -0.74% | 15.04 | 15.11 | 14.82 | 227,985 |
| Jul 30 2024 | 14.96 | 0.12 | 0.81% | 14.86 | 14.97 | 14.81 | 130,279 |
| Jul 29 2024 | 14.84 | -0.14 | -0.93% | 14.99 | 15.0662 | 14.80 | 131,622 |
| Jul 26 2024 | 14.98 | 0.13 | 0.88% | 15.00 | 15.03 | 14.7409 | 134,391 |
| Jul 25 2024 | 14.85 | 0.06 | 0.41% | 14.89 | 15.00 | 14.72 | 163,591 |
| Jul 24 2024 | 14.79 | -0.35 | -2.31% | 15.06 | 15.1899 | 14.76 | 150,599 |
| Jul 23 2024 | 15.14 | 0.14 | 0.93% | 14.99 | 15.21 | 14.85 | 139,796 |
| Jul 22 2024 | 15.00 | 0.21 | 1.42% | 14.75 | 15.00 | 14.64 | 191,348 |
| Jul 19 2024 | 14.79 | -0.18 | -1.20% | 14.98 | 15.02 | 14.7747 | 126,438 |
| Jul 18 2024 | 14.97 | -0.23 | -1.51% | 15.09 | 15.36 | 14.9101 | 170,599 |
| Jul 17 2024 | 15.20 | 0.13 | 0.86% | 15.02 | 15.28 | 15.02 | 198,591 |
| Jul 16 2024 | 15.07 | 0.07 | 0.47% | 15.00 | 15.1291 | 14.8705 | 194,338 |
| Jul 15 2024 | 15.00 | 0.44 | 3.02% | 14.61 | 15.04 | 14.61 | 282,839 |
| Jul 12 2024 | 14.56 | -0.08 | -0.55% | 14.72 | 14.86 | 14.56 | 149,955 |
| Jul 11 2024 | 14.64 | 0.71 | 5.10% | 14.17 | 14.69 | 14.10 | 296,919 |
| Jul 10 2024 | 13.93 | 0.27 | 1.98% | 13.80 | 13.93 | 13.72 | 178,007 |
| Jul 09 2024 | 13.66 | -0.04 | -0.29% | 13.68 | 13.69 | 13.55 | 113,763 |
| Jul 08 2024 | 13.70 | 0.15 | 1.11% | 13.64 | 13.78 | 13.60 | 151,010 |
| Jul 05 2024 | 13.55 | 0.05 | 0.37% | 13.46 | 13.59 | 13.43 | 131,287 |
| Jul 03 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.535 | 13.45 | 59,076 |
| Jul 02 2024 | 13.50 | 0.00 | 0.00% | 13.53 | 13.5507 | 13.44 | 124,164 |
| Jul 01 2024 | 13.50 | -0.02 | -0.15% | 13.65 | 13.67 | 13.405 | 244,326 |
| Jun 28 2024 | 13.52 | 0.00 | 0.00% | 13.52 | 13.52 | 13.52 | 0 |
| Jun 27 2024 | 13.52 | 0.28 | 2.11% | 13.29 | 13.535 | 13.20 | 192,039 |
