Register for real-time alerts, custom portfolio, and market movers
LAND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 668.50 | -12.50 | -1.84% | 684.50 | 687.00 | 667.50 | 2,657,513 |
| May 09 2024 | 681.00 | -2.00 | -0.29% | 683.50 | 689.00 | 675.00 | 2,243,033 |
| May 08 2024 | 683.00 | -3.50 | -0.51% | 689.00 | 693.00 | 683.00 | 2,136,135 |
| May 07 2024 | 686.50 | 19.50 | 2.92% | 678.00 | 690.50 | 676.50 | 3,558,897 |
| May 03 2024 | 667.00 | 9.50 | 1.44% | 660.00 | 676.50 | 656.50 | 1,908,666 |
| May 02 2024 | 657.50 | 9.00 | 1.39% | 649.00 | 659.50 | 646.50 | 2,781,493 |
| May 01 2024 | 648.50 | -2.00 | -0.31% | 648.00 | 656.00 | 646.00 | 2,575,108 |
| Apr 30 2024 | 650.50 | -2.50 | -0.38% | 653.00 | 655.00 | 650.50 | 1,837,234 |
| Apr 29 2024 | 653.00 | -1.00 | -0.15% | 654.00 | 659.00 | 653.00 | 1,385,294 |
| Apr 26 2024 | 654.00 | 14.00 | 2.19% | 643.50 | 655.50 | 643.00 | 1,308,434 |
| Apr 25 2024 | 640.00 | 2.50 | 0.39% | 639.50 | 646.50 | 634.50 | 1,549,437 |
| Apr 24 2024 | 637.50 | -11.00 | -1.70% | 650.50 | 650.50 | 634.50 | 3,152,134 |
| Apr 23 2024 | 648.50 | 8.00 | 1.25% | 646.50 | 650.00 | 643.50 | 1,815,917 |
| Apr 22 2024 | 640.50 | 6.00 | 0.95% | 641.50 | 647.00 | 640.00 | 1,802,885 |
| Apr 19 2024 | 634.50 | 3.50 | 0.55% | 628.50 | 636.00 | 625.00 | 3,398,605 |
| Apr 18 2024 | 631.00 | 9.00 | 1.45% | 624.00 | 631.00 | 623.50 | 9,333,906 |
| Apr 17 2024 | 622.00 | 2.50 | 0.40% | 615.50 | 630.00 | 614.50 | 1,885,896 |
| Apr 16 2024 | 619.50 | -12.50 | -1.98% | 620.50 | 623.00 | 611.00 | 2,465,734 |
| Apr 15 2024 | 632.00 | -1.50 | -0.24% | 634.00 | 636.50 | 628.00 | 1,267,363 |
| Apr 12 2024 | 633.50 | -1.00 | -0.16% | 640.50 | 642.00 | 631.50 | 1,451,843 |
| Apr 11 2024 | 634.50 | 5.50 | 0.87% | 628.50 | 638.50 | 626.50 | 1,997,198 |
| Apr 10 2024 | 629.00 | -10.50 | -1.64% | 645.00 | 647.00 | 626.00 | 8,151,350 |
| Apr 09 2024 | 639.50 | -2.00 | -0.31% | 640.00 | 643.50 | 634.50 | 2,826,207 |
| Apr 08 2024 | 641.50 | 10.00 | 1.58% | 630.50 | 643.50 | 629.00 | 1,158,785 |
| Apr 05 2024 | 631.50 | -12.00 | -1.86% | 635.00 | 635.00 | 627.00 | 999,243 |
| Apr 04 2024 | 643.50 | 12.50 | 1.98% | 631.00 | 643.50 | 629.00 | 18,363,340 |
| Apr 03 2024 | 631.00 | -6.50 | -1.02% | 637.50 | 642.00 | 629.00 | 1,956,032 |
| Apr 02 2024 | 637.50 | -20.70 | -3.14% | 656.00 | 656.50 | 635.00 | 20,261,805 |
| Mar 28 2024 | 658.20 | 0.40 | 0.06% | 661.80 | 661.80 | 651.60 | 1,743,585 |
| Mar 27 2024 | 657.80 | 1.20 | 0.18% | 656.40 | 659.40 | 650.20 | 799,405 |
| Mar 26 2024 | 656.60 | 8.00 | 1.23% | 647.00 | 656.60 | 647.00 | 1,837,360 |
| Mar 25 2024 | 648.60 | -2.40 | -0.37% | 648.00 | 649.80 | 641.40 | 1,448,092 |
| Mar 22 2024 | 651.00 | 1.40 | 0.22% | 652.00 | 655.20 | 648.60 | 977,413 |
| Mar 21 2024 | 649.60 | 20.00 | 3.18% | 641.20 | 651.60 | 638.80 | 1,765,686 |
| Mar 20 2024 | 629.60 | 5.60 | 0.90% | 624.20 | 631.80 | 622.80 | 1,650,996 |
| Mar 19 2024 | 624.00 | 1.80 | 0.29% | 624.20 | 624.40 | 618.20 | 1,126,305 |
| Mar 18 2024 | 622.20 | 5.40 | 0.88% | 616.80 | 626.60 | 615.80 | 1,678,699 |
| Mar 15 2024 | 616.80 | -2.40 | -0.39% | 616.80 | 626.20 | 614.80 | 5,062,943 |
| Mar 14 2024 | 619.20 | -5.40 | -0.86% | 622.60 | 631.60 | 618.00 | 2,210,815 |
| Mar 13 2024 | 624.60 | 0.40 | 0.06% | 626.00 | 628.20 | 620.80 | 1,805,638 |
| Mar 12 2024 | 624.20 | -2.60 | -0.41% | 631.00 | 631.00 | 622.00 | 3,907,809 |
| Mar 11 2024 | 626.80 | -5.60 | -0.89% | 628.40 | 636.80 | 623.60 | 3,354,159 |
| Mar 08 2024 | 632.40 | 7.80 | 1.25% | 627.20 | 635.40 | 620.80 | 1,325,699 |
| Mar 07 2024 | 624.60 | -2.20 | -0.35% | 626.80 | 634.20 | 620.60 | 2,162,802 |
| Mar 06 2024 | 626.80 | 10.60 | 1.72% | 616.40 | 633.40 | 616.40 | 2,473,076 |
| Mar 05 2024 | 616.20 | -4.40 | -0.71% | 617.40 | 621.20 | 614.00 | 2,812,821 |
| Mar 04 2024 | 620.60 | -6.80 | -1.08% | 624.40 | 624.80 | 615.40 | 1,499,238 |
| Mar 01 2024 | 627.40 | 7.80 | 1.26% | 625.00 | 628.80 | 620.00 | 2,645,214 |
| Feb 29 2024 | 619.60 | 6.40 | 1.04% | 620.20 | 626.80 | 615.20 | 4,787,077 |
| Feb 28 2024 | 613.20 | -6.20 | -1.00% | 619.60 | 619.80 | 602.40 | 8,877,730 |
| Feb 27 2024 | 619.40 | -3.60 | -0.58% | 621.00 | 627.80 | 618.40 | 10,370,082 |
| Feb 26 2024 | 623.00 | -0.80 | -0.13% | 625.60 | 625.80 | 620.00 | 7,931,732 |
| Feb 23 2024 | 623.80 | -5.80 | -0.92% | 632.60 | 636.40 | 623.40 | 2,736,269 |
| Feb 22 2024 | 629.60 | -16.20 | -2.51% | 640.40 | 641.80 | 627.60 | 1,512,558 |
| Feb 21 2024 | 645.80 | 0.40 | 0.06% | 645.00 | 649.60 | 642.80 | 1,684,323 |
| Feb 20 2024 | 645.40 | 0.20 | 0.03% | 642.80 | 646.00 | 636.40 | 1,189,530 |
| Feb 19 2024 | 645.20 | -0.20 | -0.03% | 643.60 | 648.00 | 640.60 | 658,884 |
| Feb 16 2024 | 645.40 | 1.20 | 0.19% | 646.40 | 650.00 | 641.20 | 1,227,316 |
| Feb 15 2024 | 644.20 | 9.20 | 1.45% | 641.00 | 648.80 | 637.20 | 1,163,065 |
| Feb 14 2024 | 635.00 | 4.20 | 0.67% | 632.40 | 643.60 | 632.40 | 1,256,376 |
| Feb 13 2024 | 630.80 | -11.00 | -1.71% | 638.60 | 641.80 | 625.00 | 1,397,735 |
| Feb 12 2024 | 641.80 | 13.40 | 2.13% | 631.40 | 643.00 | 630.40 | 2,230,008 |
