Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 11.87 | -0.14 | -1.17% | 12.08 | 12.08 | 11.83 | 431,508 |
| Nov 29 2024 | 12.01 | -0.06 | -0.50% | 12.08 | 12.18 | 12.00 | 199,970 |
| Nov 27 2024 | 12.07 | 0.14 | 1.17% | 11.95 | 12.24 | 11.95 | 265,152 |
| Nov 26 2024 | 11.93 | -0.15 | -1.24% | 12.03 | 12.03 | 11.89 | 224,909 |
| Nov 25 2024 | 12.08 | 0.03 | 0.25% | 12.10 | 12.24 | 12.05 | 331,563 |
| Nov 22 2024 | 12.05 | 0.23 | 1.95% | 11.89 | 12.08 | 11.868 | 205,359 |
| Nov 21 2024 | 11.82 | -0.03 | -0.25% | 11.90 | 11.94 | 11.78 | 235,693 |
| Nov 20 2024 | 11.85 | -0.12 | -1.00% | 11.90 | 11.95 | 11.75 | 265,731 |
| Nov 19 2024 | 11.97 | 0.12 | 1.01% | 11.84 | 12.03 | 11.65 | 286,167 |
| Nov 18 2024 | 11.85 | -0.14 | -1.17% | 11.91 | 12.07 | 11.79 | 349,316 |
| Nov 15 2024 | 11.99 | 0.02 | 0.17% | 12.06 | 12.0876 | 11.915 | 288,898 |
| Nov 14 2024 | 11.97 | -0.23 | -1.89% | 12.21 | 12.225 | 11.925 | 337,155 |
| Nov 13 2024 | 12.20 | -0.14 | -1.13% | 12.44 | 12.44 | 12.1738 | 293,721 |
| Nov 12 2024 | 12.34 | -0.23 | -1.83% | 12.52 | 12.59 | 12.30 | 285,100 |
| Nov 11 2024 | 12.57 | -0.34 | -2.63% | 13.00 | 13.00 | 12.47 | 361,339 |
| Nov 08 2024 | 12.91 | -0.47 | -3.51% | 13.21 | 13.25 | 12.7542 | 408,196 |
| Nov 07 2024 | 13.38 | -0.28 | -2.05% | 13.32 | 13.73 | 13.19 | 327,973 |
| Nov 06 2024 | 13.66 | 0.07 | 0.52% | 13.69 | 13.75 | 13.34 | 289,150 |
| Nov 05 2024 | 13.59 | 0.33 | 2.49% | 13.25 | 13.59 | 13.22 | 199,100 |
| Nov 04 2024 | 13.26 | 0.14 | 1.07% | 13.14 | 13.45 | 13.13 | 238,259 |
| Nov 01 2024 | 13.12 | 0.09 | 0.69% | 13.11 | 13.20 | 13.0002 | 149,345 |
| Oct 31 2024 | 13.03 | -0.31 | -2.32% | 13.36 | 13.4056 | 13.02 | 187,986 |
| Oct 30 2024 | 13.34 | 0.06 | 0.45% | 13.28 | 13.42 | 13.265 | 135,703 |
| Oct 29 2024 | 13.28 | -0.02 | -0.15% | 13.29 | 13.29 | 13.111 | 140,603 |
| Oct 28 2024 | 13.30 | 0.10 | 0.76% | 13.36 | 13.38 | 13.24 | 140,935 |
| Oct 25 2024 | 13.20 | -0.09 | -0.68% | 13.40 | 13.40 | 13.18 | 157,165 |
| Oct 24 2024 | 13.29 | -0.09 | -0.67% | 13.34 | 13.39 | 13.255 | 169,509 |
| Oct 23 2024 | 13.38 | 0.11 | 0.83% | 13.26 | 13.39 | 13.21 | 155,241 |
| Oct 22 2024 | 13.27 | -0.07 | -0.52% | 13.30 | 13.33 | 13.26 | 132,567 |
| Oct 21 2024 | 13.34 | -0.16 | -1.19% | 13.50 | 13.54 | 13.30 | 160,336 |
| Oct 18 2024 | 13.50 | -0.04 | -0.30% | 13.54 | 13.55 | 13.44 | 140,080 |
| Oct 17 2024 | 13.54 | -0.11 | -0.81% | 13.63 | 13.67 | 13.49 | 156,789 |
| Oct 16 2024 | 13.65 | 0.10 | 0.74% | 13.56 | 13.68 | 13.56 | 288,349 |
| Oct 15 2024 | 13.55 | 0.06 | 0.44% | 13.58 | 13.63 | 13.50 | 232,313 |
| Oct 14 2024 | 13.49 | -0.02 | -0.15% | 13.50 | 13.55 | 13.4402 | 109,857 |
| Oct 11 2024 | 13.51 | 0.05 | 0.37% | 13.46 | 13.57 | 13.45 | 130,211 |
| Oct 10 2024 | 13.46 | -0.10 | -0.74% | 13.53 | 13.565 | 13.37 | 174,693 |
| Oct 09 2024 | 13.56 | -0.05 | -0.37% | 13.60 | 13.65 | 13.53 | 98,903 |
| Oct 08 2024 | 13.61 | -0.07 | -0.51% | 13.68 | 13.75 | 13.52 | 143,119 |
| Oct 07 2024 | 13.68 | -0.12 | -0.87% | 13.84 | 13.84 | 13.67 | 154,475 |
| Oct 04 2024 | 13.80 | -0.03 | -0.22% | 13.86 | 13.8764 | 13.76 | 183,472 |
| Oct 03 2024 | 13.83 | -0.02 | -0.14% | 13.83 | 13.875 | 13.76 | 99,856 |
| Oct 02 2024 | 13.85 | 0.06 | 0.44% | 13.79 | 13.8794 | 13.70 | 120,159 |
| Oct 01 2024 | 13.79 | -0.11 | -0.79% | 13.90 | 13.90 | 13.70 | 143,493 |
| Sep 30 2024 | 13.90 | 0.05 | 0.36% | 13.95 | 13.97 | 13.79 | 162,167 |
| Sep 27 2024 | 13.85 | 0.01 | 0.07% | 13.87 | 14.05 | 13.835 | 130,778 |
| Sep 26 2024 | 13.84 | -0.07 | -0.50% | 13.97 | 14.05 | 13.82 | 181,881 |
| Sep 25 2024 | 13.91 | -0.19 | -1.35% | 14.10 | 14.21 | 13.905 | 206,508 |
| 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 |
