Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.575 | -0.95 | -9.97% | 8.75 | 9.00 | 8.375 | 384,605 |
| May 30 2024 | 9.525 | 0.38 | 4.10% | 9.525 | 9.525 | 9.525 | 126,574 |
| May 29 2024 | 9.15 | -0.53 | -5.43% | 9.15 | 9.275 | 9.075 | 181,503 |
| May 28 2024 | 9.675 | -0.10 | -1.02% | 9.75 | 9.80 | 9.65 | 43,061 |
| May 24 2024 | 9.775 | -0.40 | -3.93% | 9.80 | 11.00 | 9.55 | 388,329 |
| May 23 2024 | 10.175 | -0.73 | -6.65% | 9.60 | 11.55 | 9.60 | 97,460 |
| May 22 2024 | 10.90 | -1.30 | -10.66% | 10.90 | 10.90 | 10.90 | 107,223 |
| May 21 2024 | 12.20 | -0.80 | -6.15% | 12.20 | 12.20 | 12.20 | 50,443 |
| May 20 2024 | 13.00 | -0.55 | -4.06% | 12.60 | 13.40 | 11.50 | 174,545 |
| May 17 2024 | 13.55 | 1.40 | 11.52% | 12.90 | 14.05 | 12.10 | 272,492 |
| May 16 2024 | 12.15 | 1.90 | 18.54% | 12.15 | 12.15 | 12.15 | 0 |
| May 15 2024 | 10.25 | 0.78 | 8.18% | 9.80 | 10.25 | 9.65 | 11,300 |
| May 14 2024 | 9.475 | -2.58 | -21.37% | 9.15 | 9.60 | 9.05 | 238,323 |
| May 13 2024 | 12.05 | 1.75 | 16.99% | 10.70 | 12.25 | 10.70 | 261,080 |
| May 10 2024 | 10.30 | 0.20 | 1.98% | 10.30 | 10.30 | 10.30 | 0 |
| May 09 2024 | 10.10 | 0.35 | 3.59% | 10.10 | 10.10 | 10.10 | 0 |
| May 08 2024 | 9.75 | -0.23 | -2.26% | 9.75 | 9.75 | 9.75 | 0 |
| May 07 2024 | 9.975 | -0.63 | -5.90% | 9.975 | 9.975 | 9.975 | 0 |
| May 03 2024 | 10.60 | 0.60 | 6.00% | 10.60 | 10.60 | 10.60 | 0 |
| May 02 2024 | 10.00 | 1.10 | 12.36% | 9.20 | 10.125 | 9.20 | 121,791 |
| May 01 2024 | 8.90 | 0.35 | 4.09% | 8.90 | 8.90 | 8.90 | 0 |
| Apr 30 2024 | 8.55 | -0.48 | -5.26% | 8.90 | 9.10 | 8.50 | 30,000 |
| Apr 29 2024 | 9.025 | 0.18 | 1.98% | 9.025 | 9.025 | 9.025 | 0 |
| Apr 26 2024 | 8.85 | 0.28 | 3.21% | 8.95 | 9.50 | 8.825 | 219,002 |
| Apr 25 2024 | 8.575 | 0.23 | 2.69% | 8.50 | 8.65 | 8.375 | 23,005 |
| Apr 24 2024 | 8.35 | 0.48 | 6.03% | 8.35 | 8.35 | 8.35 | 0 |
| Apr 23 2024 | 7.875 | 0.65 | 9.00% | 7.875 | 7.875 | 7.875 | 0 |
| Apr 22 2024 | 7.225 | 0.40 | 5.86% | 7.15 | 7.225 | 7.15 | 325,321 |
| Apr 19 2024 | 6.825 | -0.15 | -2.15% | 6.75 | 6.975 | 6.575 | 22,789 |
| Apr 18 2024 | 6.975 | 0.10 | 1.45% | 6.975 | 6.975 | 6.975 | 0 |
| Apr 17 2024 | 6.875 | -0.10 | -1.43% | 6.875 | 6.875 | 6.875 | 0 |
| Apr 16 2024 | 6.975 | -0.60 | -7.92% | 6.975 | 6.975 | 6.975 | 0 |
| Apr 15 2024 | 7.575 | -0.40 | -5.02% | 7.60 | 7.725 | 7.475 | 184,105 |
| Apr 12 2024 | 7.975 | -0.70 | -8.07% | 8.30 | 8.45 | 7.925 | 300,578 |
| Apr 11 2024 | 8.675 | 0.18 | 2.06% | 8.95 | 9.225 | 8.575 | 106,653 |
| Apr 10 2024 | 8.50 | 0.38 | 4.62% | 8.50 | 8.80 | 8.425 | 36,317 |
| Apr 09 2024 | 8.125 | 0.33 | 4.17% | 7.60 | 8.15 | 7.60 | 11,898 |
| Apr 08 2024 | 7.80 | 0.08 | 0.97% | 7.80 | 7.80 | 7.80 | 0 |
| Apr 05 2024 | 7.725 | -0.35 | -4.33% | 7.75 | 7.85 | 7.575 | 19,600 |
| Apr 04 2024 | 8.075 | 0.17 | 2.22% | 8.075 | 8.075 | 8.075 | 0 |
| Apr 03 2024 | 7.90 | -0.28 | -3.36% | 7.90 | 7.90 | 7.90 | 0 |
| Apr 02 2024 | 8.175 | 0.18 | 2.19% | 8.175 | 8.175 | 8.175 | 0 |
| Mar 28 2024 | 8.00 | 0.38 | 4.92% | 8.00 | 8.00 | 8.00 | 0 |
| Mar 27 2024 | 7.625 | -0.10 | -1.29% | 7.625 | 7.625 | 7.625 | 0 |
| Mar 26 2024 | 7.725 | 0.05 | 0.65% | 7.725 | 7.725 | 7.725 | 0 |
| Mar 25 2024 | 7.675 | -0.35 | -4.36% | 7.675 | 7.675 | 7.675 | 0 |
| Mar 22 2024 | 8.025 | -0.73 | -8.29% | 8.10 | 8.15 | 7.85 | 35,205 |
| Mar 21 2024 | 8.75 | 0.38 | 4.48% | 8.75 | 8.75 | 8.75 | 0 |
| Mar 20 2024 | 8.375 | 0.00 | 0.00% | 8.375 | 8.375 | 8.375 | 0 |
| Mar 19 2024 | 8.375 | -0.05 | -0.59% | 8.40 | 8.425 | 8.10 | 11,345 |
| Mar 18 2024 | 8.425 | 0.00 | 0.00% | 8.60 | 8.60 | 8.275 | 244,776 |
| Mar 15 2024 | 8.425 | -0.03 | -0.30% | 8.425 | 8.425 | 8.425 | 0 |
| Mar 14 2024 | 8.45 | -1.25 | -12.89% | 8.50 | 8.55 | 8.325 | 1,706 |
| Mar 13 2024 | 9.70 | 0.42 | 4.58% | 9.70 | 9.70 | 9.70 | 0 |
| Mar 12 2024 | 9.275 | 0.23 | 2.49% | 9.275 | 9.275 | 9.275 | 0 |
| Mar 11 2024 | 9.05 | 0.83 | 10.03% | 9.05 | 9.05 | 9.05 | 0 |
| Mar 08 2024 | 8.225 | 0.15 | 1.86% | 8.35 | 8.40 | 8.125 | 28,512 |
| Mar 07 2024 | 8.075 | -0.70 | -7.98% | 8.075 | 8.075 | 8.075 | 0 |
| Mar 06 2024 | 8.775 | 0.80 | 10.03% | 8.775 | 8.775 | 8.775 | 0 |
| Mar 05 2024 | 7.975 | -0.05 | -0.62% | 7.90 | 8.25 | 7.60 | 275,966 |
