NasdaqGS - Delayed Quote USD

Lamar Advertising Company (LAMR)

111.44 +0.72 (+0.65%)
At close: 4:00 PM EDT
111.44 0.00 (0.00%)
After hours: 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 110.72 111.68 110.10 111.44 111.44 264,743
Apr 18, 2024 110.81 111.55 110.00 110.72 110.72 243,800
Apr 17, 2024 111.99 112.35 110.54 110.64 110.64 295,500
Apr 16, 2024 110.64 112.27 108.80 111.28 111.28 349,100
Apr 15, 2024 113.01 113.52 109.75 111.20 111.20 315,100
Apr 12, 2024 112.59 112.89 110.94 111.67 111.67 268,700
Apr 11, 2024 113.04 114.80 112.22 113.45 113.45 315,400
Apr 10, 2024 114.18 114.37 111.01 112.28 112.28 425,800
Apr 9, 2024 115.73 116.32 114.53 116.05 116.05 340,700
Apr 8, 2024 115.92 115.92 114.65 115.29 115.29 248,700
Apr 5, 2024 114.59 115.71 114.07 115.03 115.03 267,200
Apr 4, 2024 116.78 117.00 114.24 114.59 114.59 291,900
Apr 3, 2024 114.58 115.76 114.58 115.59 115.59 247,600
Apr 2, 2024 115.14 115.59 113.98 115.26 115.26 333,200
Apr 1, 2024 119.21 119.21 115.93 116.09 116.09 386,500
Mar 28, 2024 118.59 120.02 118.34 119.41 119.41 339,500
Mar 27, 2024 117.48 119.31 117.02 118.73 118.73 457,500
Mar 26, 2024 117.20 117.84 116.02 116.21 116.21 399,400
Mar 25, 2024 116.57 117.52 116.29 117.03 117.03 215,800
Mar 22, 2024 118.16 118.34 116.03 116.57 116.57 354,200
Mar 21, 2024 116.76 118.61 116.02 118.07 118.07 443,200
Mar 20, 2024 115.70 116.66 115.14 116.24 116.24 342,900
Mar 19, 2024 115.63 116.78 115.46 116.07 116.07 400,900
Mar 18, 2024 115.60 117.10 115.60 116.18 116.18 297,800
Mar 15, 2024 115.95 117.79 115.95 116.09 116.09 808,000
Mar 14, 2024 1.30 Dividend
Mar 14, 2024 116.13 116.62 114.28 116.45 116.45 517,500
Mar 13, 2024 117.37 118.74 117.08 117.43 116.13 368,300
Mar 12, 2024 116.77 117.50 116.15 117.29 115.99 363,800
Mar 11, 2024 117.57 118.25 116.60 116.77 115.48 331,500
Mar 8, 2024 121.31 121.99 117.82 118.16 116.85 455,300
Mar 7, 2024 117.88 120.94 117.71 120.58 119.25 861,400
Mar 6, 2024 117.94 119.57 117.45 117.55 116.25 921,200
Mar 5, 2024 115.03 117.44 114.43 117.13 115.83 742,100
Mar 4, 2024 111.56 116.26 111.49 116.02 114.74 782,800
Mar 1, 2024 110.25 111.94 109.67 111.37 110.14 449,700
Feb 29, 2024 109.12 111.14 108.30 110.55 109.33 545,700
Feb 28, 2024 108.35 110.53 108.23 108.59 107.39 430,600
Feb 27, 2024 110.38 110.48 108.44 109.43 108.22 272,300
Feb 26, 2024 109.07 110.07 107.22 109.53 108.32 560,400
Feb 23, 2024 115.95 117.62 108.86 110.08 108.86 963,900
Feb 22, 2024 108.25 113.63 108.21 112.83 111.58 1,005,600
Feb 21, 2024 107.61 108.00 106.61 107.71 106.52 508,800
Feb 20, 2024 106.66 108.05 106.43 107.83 106.64 499,400
Feb 16, 2024 106.43 107.40 105.45 107.25 106.06 421,300
Feb 15, 2024 106.66 108.14 106.39 107.97 106.77 355,000
Feb 14, 2024 105.62 106.13 104.11 106.04 104.87 328,200
Feb 13, 2024 104.26 104.96 102.10 104.55 103.39 512,400
Feb 12, 2024 106.07 107.82 106.07 107.20 106.01 435,300
Feb 9, 2024 105.92 106.28 104.70 105.92 104.75 268,500
Feb 8, 2024 104.36 106.39 104.36 105.67 104.50 348,100
Feb 7, 2024 104.52 105.59 102.98 104.53 103.37 345,400
Feb 6, 2024 102.51 105.07 102.51 104.28 103.13 379,300
Feb 5, 2024 104.54 104.54 102.38 102.48 101.35 331,800
Feb 2, 2024 105.51 106.30 103.58 105.67 104.50 238,000
Feb 1, 2024 104.86 106.58 104.01 106.39 105.21 310,900
Jan 31, 2024 106.72 107.75 104.26 104.68 103.52 322,600
Jan 30, 2024 107.09 107.59 106.31 106.82 105.64 206,500
Jan 29, 2024 106.29 107.78 105.67 107.66 106.47 236,500
Jan 26, 2024 106.20 106.94 105.74 106.37 105.19 202,200
Jan 25, 2024 106.45 107.65 105.48 105.73 104.56 336,800
Jan 24, 2024 107.80 107.84 104.81 105.20 104.04 173,200
Jan 23, 2024 107.42 107.89 105.67 106.69 105.51 177,800
Jan 22, 2024 106.48 107.68 106.02 106.79 105.61 316,300
Jan 19, 2024 103.86 105.85 102.72 105.76 104.59 373,000
Jan 18, 2024 104.50 104.50 102.61 103.55 102.40 370,700
Jan 17, 2024 103.97 104.96 102.68 103.90 102.75 952,400
Jan 16, 2024 105.45 106.31 105.00 105.70 104.53 396,100
Jan 12, 2024 105.79 106.56 104.72 106.42 105.24 252,500
Jan 11, 2024 104.93 105.29 103.96 104.94 103.78 361,700
Jan 10, 2024 103.98 105.19 103.74 105.15 103.99 296,800
Jan 9, 2024 103.22 104.11 102.82 103.46 102.31 245,900
Jan 8, 2024 102.18 104.16 102.18 104.06 102.91 587,300
Jan 5, 2024 100.72 103.57 100.52 102.42 101.29 381,600
Jan 4, 2024 101.01 102.94 100.15 101.56 100.44 487,200
Jan 3, 2024 105.16 105.39 100.75 101.03 99.91 631,300
Jan 2, 2024 105.27 108.35 105.00 106.55 105.37 381,900
Dec 29, 2023 107.21 107.65 105.84 106.28 105.10 271,500
Dec 28, 2023 106.33 107.76 106.33 107.62 106.43 189,000
Dec 27, 2023 107.04 108.06 106.80 107.08 105.89 218,900
Dec 26, 2023 106.19 107.30 105.77 106.76 105.58 291,900
Dec 22, 2023 106.77 107.66 105.75 106.32 105.14 242,400
Dec 21, 2023 106.94 107.52 105.76 106.42 105.24 335,800
Dec 20, 2023 107.73 108.85 106.14 106.17 104.99 346,400
Dec 19, 2023 107.94 108.69 107.75 108.03 106.83 665,200
Dec 18, 2023 108.09 108.09 106.89 107.08 105.89 290,100
Dec 15, 2023 1.25 Dividend
Dec 15, 2023 109.53 110.51 106.70 107.43 106.24 1,708,800
Dec 14, 2023 108.77 112.34 108.77 111.14 108.67 1,237,000
Dec 13, 2023 104.57 108.68 103.65 107.62 105.23 750,200
Dec 12, 2023 104.70 105.03 103.51 104.56 102.24 277,700
Dec 11, 2023 105.00 105.46 104.58 104.70 102.38 297,500
Dec 8, 2023 103.31 105.17 103.09 105.02 102.69 494,000
Dec 7, 2023 104.03 104.64 103.48 103.68 101.38 252,300
Dec 6, 2023 104.87 105.99 103.94 104.06 101.75 445,500
Dec 5, 2023 104.22 104.62 103.14 104.09 101.78 430,700
Dec 4, 2023 103.81 105.13 103.81 104.74 102.42 519,600
Dec 1, 2023 101.10 104.30 100.69 104.22 101.91 564,400
Nov 30, 2023 100.04 101.52 99.54 101.29 99.04 408,200
Nov 29, 2023 99.98 101.10 99.84 100.04 97.82 470,600
Nov 28, 2023 98.59 99.14 97.99 99.06 96.86 460,100
Nov 27, 2023 97.80 99.34 97.54 98.81 96.62 353,000
Nov 24, 2023 98.50 98.50 97.79 98.50 96.31 88,400
Nov 22, 2023 98.43 98.71 97.52 98.24 96.06 177,300
Nov 21, 2023 98.97 99.64 97.21 97.45 95.29 411,900
Nov 20, 2023 97.97 99.56 97.53 99.51 97.30 384,400
Nov 17, 2023 97.39 98.62 97.37 98.06 95.88 735,400
Nov 16, 2023 95.93 97.18 95.83 96.61 94.47 328,900
Nov 15, 2023 96.26 97.70 95.81 96.15 94.02 544,400
Nov 14, 2023 94.84 97.03 94.71 96.47 94.33 633,000
Nov 13, 2023 92.17 92.67 91.20 92.07 90.03 426,400
Nov 10, 2023 92.65 93.00 91.30 92.96 90.90 251,600
Nov 9, 2023 93.40 93.43 91.51 91.98 89.94 435,100
Nov 8, 2023 94.20 94.49 92.86 92.98 90.92 418,100
Nov 7, 2023 94.66 94.66 93.19 94.31 92.22 627,700
Nov 6, 2023 94.72 95.21 93.09 94.42 92.32 567,300
Nov 3, 2023 93.50 96.18 92.73 95.00 92.89 1,139,200
Nov 2, 2023 86.27 93.09 85.82 92.17 90.12 2,007,100
Nov 1, 2023 82.22 83.10 80.59 81.99 80.17 692,500
Oct 31, 2023 81.65 82.67 81.59 82.27 80.44 600,100
Oct 30, 2023 81.05 81.99 80.33 81.28 79.48 410,600
Oct 27, 2023 81.55 81.84 79.94 80.37 78.59 369,700
Oct 26, 2023 81.11 81.97 80.65 81.44 79.63 306,200
Oct 25, 2023 82.36 82.71 80.00 80.98 79.18 425,900
Oct 24, 2023 82.21 83.71 81.81 83.01 81.17 737,600
Oct 23, 2023 80.25 82.78 80.12 81.81 79.99 536,300
Oct 20, 2023 83.03 83.17 80.57 80.67 78.88 627,000
Oct 19, 2023 83.30 84.74 82.60 82.88 81.04 533,700
Oct 18, 2023 84.68 85.15 83.49 83.69 81.83 465,500
Oct 17, 2023 84.41 86.93 84.32 85.52 83.62 786,000
Oct 16, 2023 82.40 85.23 82.40 84.94 83.05 659,200
Oct 13, 2023 81.41 81.91 80.63 81.35 79.54 321,800
Oct 12, 2023 82.27 82.58 80.58 81.12 79.32 246,000
Oct 11, 2023 81.89 82.58 81.39 82.35 80.52 382,000
Oct 10, 2023 79.46 81.33 79.17 81.32 79.52 510,900
Oct 9, 2023 78.12 79.91 77.79 79.29 77.53 363,700
Oct 6, 2023 78.00 79.50 77.21 78.85 77.10 491,100
Oct 5, 2023 80.75 80.75 78.43 78.53 76.79 1,060,600
Oct 4, 2023 80.03 80.58 79.32 80.51 78.72 294,000
Oct 3, 2023 80.50 80.71 78.60 79.82 78.05 715,900
Oct 2, 2023 83.04 83.29 80.65 80.77 78.98 401,100
Sep 29, 2023 83.33 84.48 83.14 83.47 81.62 516,000
Sep 28, 2023 82.45 82.91 82.06 82.43 80.60 351,800
Sep 27, 2023 83.25 83.31 81.61 81.92 80.10 490,700
Sep 26, 2023 84.27 84.30 82.50 82.80 80.96 372,100
Sep 25, 2023 83.98 85.20 83.85 84.93 83.05 414,400
Sep 22, 2023 84.02 84.79 83.80 84.24 82.37 471,300
Sep 21, 2023 83.90 84.97 83.54 83.93 82.07 431,700
Sep 20, 2023 85.03 85.70 84.68 84.71 82.83 308,100
Sep 19, 2023 84.49 84.87 83.85 84.58 82.70 452,100
Sep 18, 2023 85.60 86.06 84.26 84.49 82.61 492,900
Sep 15, 2023 1.25 Dividend
Sep 15, 2023 86.47 86.48 85.10 85.50 83.60 1,122,700
Sep 14, 2023 86.41 87.76 86.41 87.75 84.58 304,400
Sep 13, 2023 86.85 87.12 85.31 85.74 82.64 330,300
Sep 12, 2023 86.71 87.23 85.57 86.81 83.67 299,700
Sep 11, 2023 87.05 87.18 86.17 87.15 84.00 361,300
Sep 8, 2023 87.23 87.42 86.30 86.47 83.35 567,700
Sep 7, 2023 89.07 89.70 87.27 87.43 84.27 542,800
Sep 6, 2023 89.84 90.07 89.05 89.64 86.40 269,600
Sep 5, 2023 90.78 91.06 88.85 89.60 86.36 438,900
Sep 1, 2023 91.97 92.09 90.96 91.48 88.18 230,000
Aug 31, 2023 91.38 91.74 90.89 91.22 87.92 307,400
Aug 30, 2023 91.71 91.79 91.27 91.33 88.03 347,800
Aug 29, 2023 90.10 91.65 90.05 91.58 88.27 240,800
Aug 28, 2023 89.50 90.65 89.35 90.28 87.02 317,800
Aug 25, 2023 89.20 89.96 88.79 89.27 86.05 300,600
Aug 24, 2023 90.31 91.10 88.55 88.98 85.77 463,100
Aug 23, 2023 88.64 90.52 88.61 90.31 87.05 420,600
Aug 22, 2023 88.00 88.83 87.49 88.50 85.30 353,900
Aug 21, 2023 87.33 87.69 86.18 87.65 84.48 414,900
Aug 18, 2023 85.01 87.35 85.01 87.18 84.03 384,800
Aug 17, 2023 86.88 87.04 85.38 85.55 82.46 296,800
Aug 16, 2023 87.72 88.40 86.84 86.90 83.76 249,500
Aug 15, 2023 88.38 89.13 87.76 87.84 84.67 339,700
Aug 14, 2023 89.64 89.83 88.41 89.00 85.79 282,900
Aug 11, 2023 89.50 90.56 89.36 90.01 86.76 372,000
Aug 10, 2023 89.61 90.99 89.38 89.93 86.68 367,800
Aug 9, 2023 89.46 90.09 88.75 89.40 86.17 441,100
Aug 8, 2023 89.00 89.54 87.53 89.46 86.23 536,400
Aug 7, 2023 89.06 90.50 88.43 90.22 86.96 591,600
Aug 4, 2023 91.79 91.79 87.40 89.40 86.17 1,341,100
Aug 3, 2023 90.00 93.10 87.70 91.70 88.39 1,631,200
Aug 2, 2023 97.98 98.39 95.65 96.41 92.93 704,100
Aug 1, 2023 98.46 98.94 97.58 98.89 95.32 367,900
Jul 31, 2023 98.30 100.09 98.30 98.70 95.13 357,900
Jul 28, 2023 97.26 98.75 96.96 98.42 94.86 280,400
Jul 27, 2023 97.88 98.02 96.19 96.55 93.06 307,200
Jul 26, 2023 97.69 98.97 97.58 97.84 94.31 273,700
Jul 25, 2023 97.39 98.14 96.87 97.69 94.16 494,700
Jul 24, 2023 100.76 101.04 97.12 97.75 94.22 852,400
Jul 21, 2023 102.96 102.96 100.60 100.77 97.13 417,500
Jul 20, 2023 102.38 102.86 101.42 102.54 98.84 287,600
Jul 19, 2023 103.54 104.25 101.96 102.30 98.60 452,000
Jul 18, 2023 102.45 103.44 102.11 103.31 99.58 294,300
Jul 17, 2023 101.40 102.49 101.00 102.20 98.51 243,500
Jul 14, 2023 100.67 101.60 99.69 101.57 97.90 279,600
Jul 13, 2023 102.03 102.03 100.84 101.03 97.38 316,500
Jul 12, 2023 102.03 102.51 101.16 101.49 97.82 327,400
Jul 11, 2023 100.51 101.12 99.95 101.03 97.38 239,800
Jul 10, 2023 98.93 100.11 98.93 99.95 96.34 223,400
Jul 7, 2023 97.26 99.35 97.26 99.03 95.45 172,400
Jul 6, 2023 98.05 98.17 96.76 97.66 94.13 271,500
Jul 5, 2023 98.51 99.60 97.85 99.13 95.55 256,200
Jul 3, 2023 99.20 100.39 98.91 98.93 95.36 233,500
Jun 30, 2023 99.51 99.76 98.22 99.25 95.66 600,000
Jun 29, 2023 96.98 98.99 96.98 98.81 95.24 249,800
Jun 28, 2023 96.82 97.72 96.09 97.13 93.62 307,100
Jun 27, 2023 94.53 97.19 94.38 96.97 93.47 329,800
Jun 26, 2023 92.37 95.05 92.26 94.79 91.37 440,700
Jun 23, 2023 92.42 93.27 92.20 92.41 89.07 679,000
Jun 22, 2023 94.29 94.72 92.50 93.26 89.89 332,200
Jun 21, 2023 94.51 94.99 93.30 94.58 91.16 412,100
Jun 20, 2023 96.17 96.17 94.67 94.99 91.56 485,900
Jun 16, 2023 96.17 96.61 95.63 96.50 93.01 757,800
Jun 15, 2023 1.25 Dividend
Jun 15, 2023 94.14 95.77 93.12 95.71 92.25 567,200
Jun 14, 2023 95.00 96.80 94.92 95.88 91.21 669,400
Jun 13, 2023 93.75 94.92 93.53 94.70 90.09 315,100
Jun 12, 2023 92.77 93.76 92.48 93.31 88.77 219,500
Jun 9, 2023 93.01 93.48 92.46 92.94 88.41 232,000
Jun 8, 2023 93.85 94.10 92.31 93.25 88.71 244,800
Jun 7, 2023 92.26 94.67 92.26 94.17 89.59 344,700
Jun 6, 2023 92.03 92.66 91.59 92.13 87.64 362,700
Jun 5, 2023 92.99 93.32 91.77 91.89 87.42 408,100
Jun 2, 2023 92.71 94.35 91.95 93.63 89.07 413,800
Jun 1, 2023 89.85 91.66 89.12 91.51 87.05 324,800
May 31, 2023 90.02 90.81 88.91 89.88 85.50 613,200
May 30, 2023 91.78 91.81 90.03 90.09 85.70 369,500
May 26, 2023 90.70 91.27 90.13 91.10 86.66 415,400
May 25, 2023 89.35 91.30 88.34 90.47 86.07 454,200
May 24, 2023 91.33 91.33 88.36 89.18 84.84 671,700
May 23, 2023 93.55 94.30 91.10 92.01 87.53 625,100
May 22, 2023 94.81 95.42 93.62 93.77 89.20 415,800
May 19, 2023 95.38 95.58 94.26 94.53 89.93 375,600
May 18, 2023 94.69 95.17 93.52 94.69 90.08 366,600
May 17, 2023 93.26 95.28 92.48 95.25 90.61 305,000
May 16, 2023 94.77 94.97 92.44 92.56 88.05 285,400
May 15, 2023 95.24 95.76 94.64 94.83 90.21 307,100
May 12, 2023 94.94 95.22 93.79 94.87 90.25 292,200
May 11, 2023 94.63 94.69 93.82 94.53 89.93 352,500
May 10, 2023 95.63 95.63 94.16 95.38 90.74 224,500
May 9, 2023 93.75 95.85 93.57 94.76 90.15 586,100
May 8, 2023 96.32 96.32 94.31 94.56 89.96 562,500
May 5, 2023 98.24 99.19 95.52 96.52 91.82 632,600
May 4, 2023 102.88 103.44 96.15 97.11 92.38 880,800
May 3, 2023 102.67 104.25 102.03 102.25 97.27 533,000
May 2, 2023 104.81 104.81 101.86 102.18 97.21 498,800
May 1, 2023 105.62 106.72 105.08 105.39 100.26 388,300
Apr 28, 2023 105.26 106.09 105.00 105.68 100.53 457,700
Apr 27, 2023 102.97 105.26 102.76 105.04 99.93 340,500
Apr 26, 2023 103.37 104.05 102.77 102.79 97.79 285,100
Apr 25, 2023 103.80 104.68 103.18 103.74 98.69 280,500
Apr 24, 2023 103.62 104.86 103.37 104.64 99.55 232,900
Apr 21, 2023 103.28 104.05 101.94 103.62 98.57 229,100
Apr 20, 2023 104.17 104.59 102.62 102.87 97.86 230,800

Related Tickers

OUT OUTFRONT Media Inc.
14.83
-0.27%
 
IRM Iron Mountain Incorporated
75.10
+0.91%
 
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
 
SBAC SBA Communications Corporation
196.06
+0.06%
 
PCH PotlatchDeltic Corporation
41.19
+1.08%
 
WY Weyerhaeuser Company
31.47
+0.38%
 
DLR Digital Realty Trust, Inc.
136.83
+0.12%
 
EPR EPR Properties
40.41
-0.02%
 
AFCG AFC Gamma, Inc.
11.65
+2.28%
 
RYN Rayonier Inc.
30.35
+0.33%