Loar Holdings Inc Historical Data - LOAR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Loar Holdings Inc (LOAR)
Loar Holdings Inc (LOAR) Historical

Loar Holdings Inc (LOAR)

60.41

5.39

(9.80%)

Closed July 15 4:00PM

Delayed by 15 minutes

60.41

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.04	7.16693276566	56.37	60.81	54.745	191324	57.84626999	CS
4	1.08	1.82032698466	59.33	60.9	51.5	340373	56.17970948	CS
12	15.41	34.2444444444	45	65	42.57	391356	53.04549343	CS
26	15.41	34.2444444444	45	65	42.57	391356	53.04549343	CS
52	15.41	34.2444444444	45	65	42.57	391356	53.04549343	CS
156	15.41	34.2444444444	45	65	42.57	391356	53.04549343	CS
260	15.41	34.2444444444	45	65	42.57	391356	53.04549343	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721083200	60.41	5.39	9.80	55.42	60.81	54.75	467665
1720824000	55.02	-0.47	-0.85	56.02	56.45	54.745	129668
1720737600	55.49	-0.15	-0.27	56.23	56.23	55.3625	97781
1720651200	55.64	0.22	0.40	56.22	56.325	55.27	147239
1720564800	55.42	-0.36	-0.65	56.37	56.37	55	114267
1720478400	55.78	1.85	3.43	53.81	56.16	53.81	178539
1720219200	53.93	0.73	1.37	53.96	54.14	52.75	83594
1720040640	53.2	-1.24	-2.28	54.33	55.24	53.17	265635
1719960000	54.44	1.11	2.08	53.02	56	53.02	637748
1719873600	53.33	-2.08	-3.75	52.47	53.94	51.5	576132
1719614400	55.41	0	0.00	55.41	55.41	55.41	0
1719528000	55.41	-1.77	-3.10	57.36	57.4121	54.5	580395
1719441600	57.18	-0.22	-0.38	56.76	58.29	56.5501	176999
1719355200	57.4	-0.6	-1.03	57.48	59.39	56.815	389689
1719268800	58	1.8	3.20	56.55	58.88	56.16	390850
1719009600	56.2	-2.19	-3.75	58.39	58.815	55.57	1126426
1718923200	58.39	-1.37	-2.29	59.27	60.9	57.63	181908
1718750400	59.76	0.37	0.62	59.33	60.3	58.39	241809
1718664000	59.39	2.25	3.94	57.1	59.62	55.7916	210024
1718404800	57.14	-2.42	-4.06	59	59.365	56.15	324044
1718318400	59.56	-4.56	-7.11	64.48	64.73	58.13	290724
1718232000	64.12	3.49	5.76	60.84	65	60.84	253057
1718145600	60.63	0.13	0.21	60.13	61.11	59.2071	217883
1718059200	60.5	1.44	2.44	58.99	63.89	58.6	312465
1717800000	59.06	0.44	0.75	58.49	59.95	58.25	208775
1717713600	58.62	0.58	1.00	58.11	58.865	57.331	86881
1717627200	58.04	0.36	0.62	57.72	58.4	56.5	112312
1717540800	57.68	0.53	0.93	56.47	57.7	55.625	134833
1717454400	57.15	0.18	0.32	57.15	58.995	55.47	423797
1717195200	56.97	1.42	2.56	55.11	57.9791	55.11	253986
1717108800	55.55	-1.09	-1.92	56.8	56.83	54.69	114866
1717022400	56.64	5.14	9.98	51.13	56.94	50.45	219587
1716936000	51.5	-3.71	-6.72	55.49	55.49	50.015	384689
1716590400	55.21	0.24	0.44	55.5	58.15	53.34	475752
1716504000	54.97	-4.74	-7.94	60.99	61.33	54.475	373432
1716417600	59.71	3.76	6.72	57.82	60.82	56.28	470486
1716331200	55.95	4.4	8.54	52.21	56.04	51.36	287697
1716244800	51.55	0.02	0.04	51.35	52.16	49.62	183923
1715985600	51.53	0.78	1.54	50.99	51.86	50.09	130095
1715899200	50.75	0.75	1.50	50	50.915	48.5	101974
1715812800	50	2.85	6.04	47.65	51.02	47.65	243684
1715726400	47.15	0.25	0.53	47.17	51.4	46.83	373914
1715640000	46.9	0.9	1.96	45.5	46.98	45.49	380943
1715380800	46	-0.47	-1.01	46.53	47.91	45.83	305635
1715294400	46.47	-2.21	-4.54	48.1	49.115	45.13	450008
1715208000	48.68	-1.15	-2.31	49.9	50.48	48.68	120403
1715121600	49.83	-1.27	-2.49	51.1	51.1	47.605	130604
1715035200	51.1	2.94	6.10	47.24	52.1535	47.24	292396
1714776000	48.16	1.76	3.79	46.81	49.88	45.1	418675
1714689600	46.4	-2.63	-5.36	49.25	49.98	46	267316
1714603200	49.03	-3.29	-6.29	52.09	54.32	47.7351	1270673
1714516800	52.32	2.47	4.95	50.58	53.39	49.61	669121
1714430400	49.85	0.14	0.28	48.84	50.86	47.5	482970
1714171200	49.71	0.91	1.86	48.7	50.1486	44.95	863862

Anheuser Busch Inbev SA NV (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions