Register to chat with like-minded investors on our interactive forums.
LAND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12.92 | -0.09 | -0.69% | 13.15 | 13.28 | 12.81 | 138,845 |
| May 02 2024 | 13.01 | 0.25 | 1.96% | 12.84 | 13.035 | 12.82 | 167,240 |
| May 01 2024 | 12.76 | 0.08 | 0.63% | 12.74 | 12.91 | 12.6935 | 126,310 |
| Apr 30 2024 | 12.68 | -0.04 | -0.31% | 12.70 | 12.78 | 12.55 | 144,865 |
| Apr 29 2024 | 12.72 | 0.04 | 0.32% | 12.75 | 12.89 | 12.68 | 121,368 |
| Apr 26 2024 | 12.68 | 0.04 | 0.32% | 12.63 | 12.7651 | 12.63 | 108,212 |
| Apr 25 2024 | 12.64 | -0.06 | -0.47% | 12.56 | 12.68 | 12.56 | 115,710 |
| Apr 24 2024 | 12.70 | -0.05 | -0.39% | 12.73 | 12.78 | 12.58 | 136,127 |
| Apr 23 2024 | 12.75 | -0.02 | -0.16% | 12.74 | 12.88 | 12.74 | 124,539 |
| Apr 22 2024 | 12.77 | 0.08 | 0.63% | 12.70 | 12.82 | 12.60 | 110,440 |
| Apr 19 2024 | 12.69 | 0.30 | 2.42% | 12.39 | 12.70 | 12.36 | 197,900 |
| Apr 18 2024 | 12.39 | -0.01 | -0.08% | 12.45 | 12.505 | 12.31 | 138,281 |
| Apr 17 2024 | 12.40 | -0.02 | -0.16% | 12.45 | 12.53 | 12.37 | 127,816 |
| Apr 16 2024 | 12.42 | -0.21 | -1.66% | 12.55 | 12.57 | 12.4057 | 198,743 |
| Apr 15 2024 | 12.63 | -0.26 | -2.02% | 12.86 | 12.90 | 12.5662 | 252,589 |
| Apr 12 2024 | 12.89 | -0.07 | -0.54% | 12.95 | 13.02 | 12.79 | 173,260 |
| Apr 11 2024 | 12.96 | 0.09 | 0.70% | 12.89 | 13.03 | 12.74 | 227,437 |
| Apr 10 2024 | 12.87 | -0.59 | -4.38% | 13.13 | 13.28 | 12.72 | 423,621 |
| Apr 09 2024 | 13.46 | 0.49 | 3.78% | 13.00 | 13.46 | 12.98 | 245,310 |
| Apr 08 2024 | 12.97 | -0.03 | -0.23% | 12.98 | 13.15 | 12.955 | 212,907 |
| Apr 05 2024 | 13.00 | -0.02 | -0.15% | 13.00 | 13.1484 | 12.9506 | 182,341 |
| Apr 04 2024 | 13.02 | -0.14 | -1.06% | 13.21 | 13.32 | 13.00 | 191,370 |
| Apr 03 2024 | 13.16 | 0.08 | 0.61% | 13.07 | 13.22 | 13.03 | 150,500 |
| Apr 02 2024 | 13.08 | -0.01 | -0.08% | 13.03 | 13.08 | 12.94 | 157,983 |
| Apr 01 2024 | 13.09 | -0.25 | -1.87% | 13.34 | 13.35 | 13.07 | 158,129 |
| Mar 28 2024 | 13.34 | 0.27 | 2.07% | 13.17 | 13.40 | 13.13 | 244,028 |
| Mar 27 2024 | 13.07 | 0.23 | 1.79% | 12.90 | 13.10 | 12.90 | 179,065 |
| Mar 26 2024 | 12.84 | -0.24 | -1.83% | 13.12 | 13.19 | 12.84 | 156,443 |
| Mar 25 2024 | 13.08 | 0.19 | 1.47% | 12.88 | 13.11 | 12.88 | 168,279 |
| Mar 22 2024 | 12.89 | -0.28 | -2.13% | 13.20 | 13.25 | 12.88 | 141,844 |
| Mar 21 2024 | 13.17 | 0.03 | 0.23% | 13.14 | 13.27 | 13.0801 | 148,390 |
| Mar 20 2024 | 13.14 | 0.23 | 1.78% | 12.90 | 13.21 | 12.7881 | 156,847 |
| Mar 19 2024 | 12.91 | 0.03 | 0.23% | 12.85 | 12.99 | 12.8378 | 129,937 |
| Mar 18 2024 | 12.88 | -0.12 | -0.92% | 13.00 | 13.00 | 12.84 | 161,534 |
| Mar 15 2024 | 13.00 | 0.06 | 0.46% | 12.88 | 13.07 | 12.81 | 262,588 |
| Mar 14 2024 | 12.94 | -0.26 | -1.97% | 13.20 | 13.2499 | 12.86 | 202,615 |
| Mar 13 2024 | 13.20 | 0.04 | 0.30% | 13.21 | 13.29 | 13.13 | 139,824 |
| Mar 12 2024 | 13.16 | -0.14 | -1.05% | 13.27 | 13.30 | 13.1075 | 129,605 |
| Mar 11 2024 | 13.30 | 0.00 | 0.00% | 13.25 | 13.32 | 13.15 | 143,632 |
| Mar 08 2024 | 13.30 | 0.17 | 1.29% | 13.29 | 13.45 | 13.27 | 201,395 |
| Mar 07 2024 | 13.13 | -0.03 | -0.23% | 13.17 | 13.24 | 13.05 | 139,831 |
| Mar 06 2024 | 13.16 | 0.19 | 1.46% | 13.03 | 13.27 | 13.03 | 175,194 |
| Mar 05 2024 | 12.97 | -0.18 | -1.37% | 13.15 | 13.2678 | 12.95 | 142,238 |
| Mar 04 2024 | 13.15 | 0.02 | 0.15% | 13.18 | 13.20 | 13.00 | 161,607 |
| Mar 01 2024 | 13.13 | 0.12 | 0.92% | 13.02 | 13.1999 | 12.88 | 162,593 |
| Feb 29 2024 | 13.01 | 0.16 | 1.25% | 13.00 | 13.20 | 12.89 | 276,834 |
| Feb 28 2024 | 12.85 | -0.01 | -0.08% | 12.78 | 12.98 | 12.7339 | 199,462 |
| Feb 27 2024 | 12.86 | -0.06 | -0.46% | 12.95 | 13.06 | 12.852 | 210,822 |
| Feb 26 2024 | 12.92 | -0.10 | -0.77% | 13.03 | 13.0824 | 12.875 | 213,765 |
| Feb 23 2024 | 13.02 | 0.01 | 0.08% | 13.00 | 13.11 | 12.87 | 176,784 |
| Feb 22 2024 | 13.01 | -0.14 | -1.06% | 13.15 | 13.21 | 12.9733 | 283,841 |
| Feb 21 2024 | 13.15 | -0.43 | -3.17% | 13.65 | 13.65 | 12.77 | 518,929 |
| Feb 20 2024 | 13.58 | 0.09 | 0.67% | 13.57 | 13.6391 | 13.3571 | 212,705 |
| Feb 16 2024 | 13.49 | -0.09 | -0.66% | 13.38 | 13.565 | 13.2798 | 178,068 |
| Feb 15 2024 | 13.58 | 0.36 | 2.72% | 13.32 | 13.60 | 13.31 | 231,761 |
| Feb 14 2024 | 13.22 | 0.06 | 0.46% | 13.25 | 13.29 | 13.12 | 168,314 |
| Feb 13 2024 | 13.16 | -0.65 | -4.71% | 13.64 | 13.71 | 13.11 | 354,411 |
| Feb 12 2024 | 13.81 | 0.29 | 2.14% | 13.53 | 13.88 | 13.50 | 181,526 |
| Feb 09 2024 | 13.52 | 0.01 | 0.07% | 13.52 | 13.5302 | 13.33 | 218,944 |
| Feb 08 2024 | 13.51 | 0.09 | 0.67% | 13.42 | 13.5772 | 13.35 | 206,540 |
| Feb 07 2024 | 13.42 | -0.14 | -1.03% | 13.66 | 13.66 | 13.39 | 226,544 |
| Feb 06 2024 | 13.56 | -0.04 | -0.29% | 13.57 | 13.73 | 13.46 | 176,307 |
| Feb 05 2024 | 13.60 | -0.08 | -0.58% | 13.51 | 13.75 | 13.32 | 292,693 |
