Quantcast
LAMR

Lamar Advertising Company Class A Common Stock Historical Stock Prices

$76.72
*  
0.19
0.25%
Get LAMR Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading LAMR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LAMR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 76.84 76.84 75.55 76.72 306,247
09/21/2018 77.72 77.92 76.76 76.91 548,314
09/20/2018 77.02 77.91 76.74 77.78 303,624
09/19/2018 78.07 78.07 76.34 76.95 389,052
09/18/2018 78.72 79.12 77.8 77.95 318,755
09/17/2018 78.7 79.405 78.15 78.79 371,569
09/14/2018 77.5 78.73 77.5 78.56 457,081
09/13/2018 77.94 78.44 77.21 77.96 360,253
09/12/2018 77.63 78.14 77.42 78.12 233,752
09/11/2018 77.92 78.27 77.22 77.52 334,382
09/10/2018 77.68 78.63 77.68 78.13 369,947
09/07/2018 77.23 77.73 76.84 77.6 247,582
09/06/2018 77.42 78.07 77.24 77.4 286,683
09/05/2018 77.52 78.09 77 77.29 525,713
09/04/2018 76.83 77.6 76.38 77.45 320,944
08/31/2018 76.65 77.16 76.5 77.05 221,490
08/30/2018 77.25 77.6 76.44 76.59 178,189
08/29/2018 76.93 77.59 76.68 77.4 438,063
08/28/2018 76.29 77 75.755 76.96 435,900
08/27/2018 76.78 76.9174 75.67 76.13 399,562
08/24/2018 75.64 76.69 75.01 76.58 302,376
08/23/2018 75.63 75.99 75.18 75.5 219,792
08/22/2018 75.11 75.92 75.11 75.77 399,278
08/21/2018 76.02 76.355 75.01 75.29 305,360
08/20/2018 75.92 76.36 75.67 75.88 286,240
08/17/2018 75.76 75.98 75.15 75.66 587,584
08/16/2018 75.59 75.95 75.32 75.75 360,070
08/15/2018 74.95 76.06 74.77 75.35 436,593
08/14/2018 73.55 75.36 73.55 75 630,203
08/13/2018 72.74 73.6 72.53 73.54 350,663
08/10/2018 72.42 73.29 72.17 72.84 325,082
08/09/2018 73.47 73.5 72.3 72.68 458,688
08/08/2018 73.51 75.25 72.86 73.1 546,081
08/07/2018 72.59 73.07 72.19 72.87 537,182
08/06/2018 72.19 72.56 72.06 72.27 306,170
08/03/2018 72.18 72.69 71.93 72.07 361,985
08/02/2018 72.4 72.99 71.72 72.18 325,007
08/01/2018 73.62 73.62 72.69 73.25 382,880
07/31/2018 72.56 74 72.56 73.63 370,920
07/30/2018 72.51 72.87 71.93 72.68 259,786
07/27/2018 73.23 73.23 72.2 72.28 292,410
07/26/2018 71.75 73.09 71.75 73.05 307,034
07/25/2018 71.52 72.41 71.375 71.73 383,960
07/24/2018 71.79 71.98 71.3125 71.46 250,010
07/23/2018 71.52 71.88 71.33 71.56 207,558
07/20/2018 72.3 72.3 71.3717 71.62 261,586
07/19/2018 71.33 72.69 71.12 72.33 440,409
07/18/2018 71.99 72.425 70.68 71.32 334,576
07/17/2018 71.64 72.52 71.49 72.16 507,286
07/16/2018 71.33 71.85 71.071 71.74 363,710
07/13/2018 70.57 71.53 70.5122 71.31 395,571
07/12/2018 70.14 70.46 69.625 70.46 283,705
07/11/2018 69.48 70.33 69.47 69.88 353,143
07/10/2018 69.26 70.21 68.67 69.77 590,709
07/09/2018 69.62 70.48 68.95 69.24 571,015
07/06/2018 69.16 70.55 69.16 69.5 1,224,844
07/05/2018 68.23 69.08 68.18 68.98 588,286
07/03/2018 68.49 68.96 68.13 68.18 255,983
07/02/2018 68.03 68.4699 67.56 68.22 669,769
06/29/2018 68.19 68.73 67.69 68.31 559,443
06/28/2018 67.6 69.91 67.4 68.4 458,244
06/27/2018 68.48 68.95 67.63 67.66 335,952
06/26/2018 68.76 68.91 68.3 68.58 652,613
06/25/2018 69.12 69.4413 68.3 68.53 425,940
06/22/2018 69.79 70.35 69.28 69.31 645,690
06/21/2018 69.52 69.79 69.08 69.49 512,588
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio