Register for streaming realtime charts, analysis tools, and prices.
LAAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.98 | -0.07 | -1.39% | 5.03 | 5.0899 | 4.90 | 732,644 |
| May 17 2024 | 5.05 | 0.16 | 3.27% | 4.89 | 5.0788 | 4.83 | 969,714 |
| May 16 2024 | 4.89 | 0.16 | 3.38% | 4.74 | 4.90 | 4.69 | 1,121,190 |
| May 15 2024 | 4.73 | -0.27 | -5.40% | 5.07 | 5.11 | 4.685 | 1,582,436 |
| May 14 2024 | 5.00 | -0.31 | -5.84% | 5.10 | 5.295 | 4.9532 | 1,855,592 |
| May 13 2024 | 5.31 | 0.10 | 1.92% | 5.23 | 5.44 | 5.21 | 846,777 |
| May 10 2024 | 5.21 | -0.30 | -5.44% | 5.51 | 5.60 | 5.19 | 1,237,177 |
| May 09 2024 | 5.51 | 0.23 | 4.36% | 5.18 | 5.52 | 5.10 | 1,232,492 |
| May 08 2024 | 5.28 | -0.11 | -2.04% | 5.27 | 5.35 | 5.18 | 730,783 |
| May 07 2024 | 5.39 | -0.02 | -0.37% | 5.41 | 5.45 | 5.265 | 920,793 |
| May 06 2024 | 5.41 | 0.29 | 5.66% | 5.20 | 5.445 | 5.20 | 1,209,290 |
| May 03 2024 | 5.12 | -0.01 | -0.19% | 5.16 | 5.23 | 5.04 | 1,266,814 |
| May 02 2024 | 5.13 | 0.06 | 1.18% | 5.13 | 5.175 | 4.98 | 1,139,004 |
| May 01 2024 | 5.07 | 0.00 | 0.00% | 5.10 | 5.21 | 4.96 | 946,059 |
| Apr 30 2024 | 5.07 | -0.27 | -5.06% | 5.21 | 5.24 | 5.05 | 1,061,466 |
| Apr 29 2024 | 5.34 | 0.09 | 1.71% | 5.31 | 5.38 | 5.24 | 994,177 |
| Apr 26 2024 | 5.25 | 0.36 | 7.36% | 4.89 | 5.31 | 4.89 | 1,267,228 |
| Apr 25 2024 | 4.89 | -0.01 | -0.20% | 4.79 | 4.92 | 4.78 | 1,146,557 |
| Apr 24 2024 | 4.90 | -0.17 | -3.35% | 5.07 | 5.07 | 4.79 | 1,632,737 |
| Apr 23 2024 | 5.07 | 0.20 | 4.11% | 4.84 | 5.07 | 4.75 | 983,994 |
| Apr 22 2024 | 4.87 | -0.13 | -2.60% | 4.95 | 4.96 | 4.78 | 1,017,195 |
| Apr 19 2024 | 5.00 | 0.18 | 3.73% | 4.76 | 5.015 | 4.715 | 1,379,824 |
| Apr 18 2024 | 4.82 | -0.31 | -6.04% | 5.01 | 5.01 | 4.80 | 1,680,912 |
| Apr 17 2024 | 5.13 | 0.06 | 1.18% | 5.13 | 5.25 | 5.03 | 1,086,899 |
| Apr 16 2024 | 5.07 | -0.12 | -2.31% | 5.0388 | 5.10 | 4.97 | 885,966 |
| Apr 15 2024 | 5.19 | 0.01 | 0.19% | 5.18 | 5.3081 | 5.08 | 1,548,480 |
| Apr 12 2024 | 5.18 | -0.41 | -7.33% | 5.57 | 5.682 | 5.13 | 1,588,122 |
| Apr 11 2024 | 5.59 | 0.03 | 0.54% | 5.59 | 5.675 | 5.40 | 1,046,660 |
| Apr 10 2024 | 5.56 | 0.08 | 1.46% | 5.315 | 5.56 | 5.26 | 815,244 |
| Apr 09 2024 | 5.48 | 0.20 | 3.79% | 5.33 | 5.50 | 5.28 | 1,038,588 |
| Apr 08 2024 | 5.28 | 0.03 | 0.57% | 5.30 | 5.41 | 5.2201 | 764,936 |
| Apr 05 2024 | 5.25 | -0.01 | -0.19% | 5.25 | 5.31 | 5.13 | 1,032,263 |
| Apr 04 2024 | 5.26 | -0.40 | -7.07% | 5.71 | 5.73 | 5.25 | 1,450,251 |
| Apr 03 2024 | 5.66 | 0.06 | 1.07% | 5.57 | 5.68 | 5.5119 | 999,592 |
| Apr 02 2024 | 5.60 | -0.03 | -0.53% | 5.50 | 5.6225 | 5.4399 | 1,130,889 |
| Apr 01 2024 | 5.63 | 0.24 | 4.45% | 5.44 | 5.6684 | 5.35 | 2,056,220 |
| Mar 28 2024 | 5.39 | 0.27 | 5.27% | 5.13 | 5.4175 | 5.06 | 2,064,712 |
| Mar 27 2024 | 5.12 | 0.22 | 4.49% | 4.87 | 5.13 | 4.8194 | 1,371,009 |
| Mar 26 2024 | 4.90 | -0.09 | -1.80% | 4.99 | 5.025 | 4.80 | 1,282,991 |
| Mar 25 2024 | 4.99 | -0.01 | -0.20% | 5.00 | 5.27 | 4.895 | 2,429,138 |
| Mar 22 2024 | 5.00 | -0.14 | -2.72% | 5.35 | 5.7901 | 4.97 | 4,136,548 |
| Mar 21 2024 | 5.14 | 0.04 | 0.78% | 5.15 | 5.40 | 5.02 | 2,598,318 |
| Mar 20 2024 | 5.10 | 0.08 | 1.59% | 4.95 | 5.11 | 4.805 | 1,538,875 |
| Mar 19 2024 | 5.02 | 0.29 | 6.13% | 4.66 | 5.05 | 4.64 | 1,490,592 |
| Mar 18 2024 | 4.73 | -0.29 | -5.78% | 5.05 | 5.05 | 4.64 | 2,035,887 |
| Mar 15 2024 | 5.02 | -0.05 | -0.99% | 5.03 | 5.14 | 4.96 | 1,590,103 |
| Mar 14 2024 | 5.07 | -0.01 | -0.20% | 5.17 | 5.2984 | 4.9215 | 2,456,966 |
| Mar 13 2024 | 5.08 | 0.08 | 1.60% | 4.97 | 5.14 | 4.97 | 1,071,575 |
| Mar 12 2024 | 5.00 | -0.12 | -2.34% | 5.13 | 5.13 | 4.93 | 1,092,589 |
| Mar 11 2024 | 5.12 | 0.12 | 2.40% | 5.08 | 5.17 | 5.01 | 1,105,396 |
| Mar 08 2024 | 5.00 | -0.11 | -2.15% | 5.18 | 5.325 | 4.93 | 1,284,484 |
| Mar 07 2024 | 5.11 | -0.22 | -4.13% | 5.34 | 5.4191 | 5.08 | 1,843,187 |
| Mar 06 2024 | 5.33 | 0.57 | 11.97% | 4.90 | 5.34 | 4.85 | 2,607,005 |
| Mar 05 2024 | 4.76 | -0.13 | -2.66% | 4.84 | 4.95 | 4.75 | 1,832,745 |
| Mar 04 2024 | 4.89 | -0.10 | -2.00% | 4.92 | 5.025 | 4.8512 | 1,417,954 |
| Mar 01 2024 | 4.99 | 0.06 | 1.22% | 5.06 | 5.12 | 4.87 | 2,083,067 |
| Feb 29 2024 | 4.93 | 0.19 | 4.01% | 4.85 | 5.05 | 4.78 | 3,394,494 |
| Feb 28 2024 | 4.74 | 0.59 | 14.22% | 4.15 | 4.75 | 4.12 | 4,583,717 |
| Feb 27 2024 | 4.15 | 0.09 | 2.22% | 4.06 | 4.23 | 4.05 | 2,828,360 |
| Feb 26 2024 | 4.06 | 0.01 | 0.25% | 4.04 | 4.15 | 3.97 | 1,918,476 |
| Feb 23 2024 | 4.05 | 0.07 | 1.76% | 3.98 | 4.08 | 3.84 | 1,441,792 |
| Feb 22 2024 | 3.98 | -0.08 | -1.97% | 4.09 | 4.12 | 3.94 | 1,621,050 |
| Feb 21 2024 | 4.06 | 0.02 | 0.50% | 4.01 | 4.13 | 4.00 | 2,269,365 |
