Lamar Advertising Company Class A Common Stockのデータ

Lamar Advertising Company Class A Common Stockの基本情報

名前 Lamar Advertising Company Class A Common Stock
ティッカー LAMR
国 United States
上場年 1996.0
セクター Consumer Services

Lamar Advertising Company Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.58 84.9 86.12 85.94 291600.0 85.94
2021-02-12 87.16 85.72 86.45 86.22 186000.0 86.22
2021-02-11 88.23 86.58 87.5 86.98 566200.0 86.98
2021-02-10 87.91 85.92 87.12 87.12 334100.0 87.12
2021-02-09 88.85 86.57 88.64 86.86 342600.0 86.86
2021-02-08 88.38 86.84 87.93 88.28 392200.0 88.28
2021-02-05 88.6 86.88 87.42 87.5 266100.0 87.5
2021-02-04 87.43 85.86 85.98 86.63 508800.0 86.63
2021-02-03 85.85 84.2 84.67 85.5 452400.0 85.5
2021-02-02 86.0 83.5 84.5 85.15 583000.0 85.15
2021-02-01 83.81 80.64 81.7 83.57 945200.0 83.57
2021-01-29 83.61 80.65 83.16 80.78 569000.0 80.78
2021-01-28 84.09 79.36 80.13 83.77 500900.0 83.77
2021-01-27 81.58 78.06 80.79 79.28 660900.0 79.28
2021-01-26 84.97 81.46 84.26 81.88 415300.0 81.88
2021-01-25 84.16 82.3 83.19 83.86 352400.0 83.86
2021-01-22 83.84 82.45 83.28 83.67 382600.0 83.67
2021-01-21 84.59 83.6 84.45 83.75 368100.0 83.75
2021-01-20 85.35 82.19 83.0 84.29 608000.0 84.29
2021-01-19 83.76 82.08 83.76 83.22 289900.0 83.22
2021-01-15 83.69 80.9 83.12 83.15 333200.0 83.15
2021-01-14 83.55 82.1 82.86 83.35 231300.0 83.35
2021-01-13 83.45 82.15 83.01 82.22 325400.0 82.22
2021-01-12 84.19 82.05 82.5 83.37 481500.0 83.37
2021-01-11 83.03 80.99 82.08 82.2 447700.0 82.2
2021-01-08 84.47 82.42 83.12 82.94 385400.0 82.94
2021-01-07 85.59 82.59 84.7 83.51 556500.0 83.51
2021-01-06 86.44 82.95 82.95 84.17 621600.0 84.17
2021-01-05 83.87 79.01 80.52 82.54 547200.0 82.54
2021-01-04 83.37 79.71 83.23 80.28 801100.0 80.28
2020-12-31 83.62 81.63 82.41 83.22 342400.0 83.22
2020-12-30 82.85 81.28 81.86 82.33 257700.0 82.33
2020-12-29 84.37 81.3 83.79 81.46 248400.0 81.46
2020-12-28 83.81 81.62 82.51 83.55 317400.0 83.55
2020-12-24 81.58 80.67 81.58 81.39 59900.0 81.39
2020-12-23 83.65 81.03 83.27 81.32 362800.0 81.32
2020-12-22 82.42 80.76 81.48 82.18 352300.0 82.18
2020-12-21 84.57 80.15 82.95 81.69 666000.0 81.69
2020-12-18 85.22 82.27 84.62 83.31 1164200.0 83.31
2020-12-17 84.65 82.46 83.0 84.59 755800.0 84.09
2020-12-16 82.9 80.1 81.72 82.75 471800.0 82.26
2020-12-15 81.19 78.51 79.59 81.18 611300.0 80.7
2020-12-14 79.69 77.57 79.69 78.49 676700.0 78.03
2020-12-11 79.77 78.02 78.79 78.7 389700.0 78.23
2020-12-10 79.62 77.76 78.01 79.32 605500.0 78.85
2020-12-09 80.68 78.09 80.28 79.02 312900.0 78.55
2020-12-08 80.92 79.08 80.42 79.74 550500.0 79.27
2020-12-07 81.44 80.2 80.68 80.85 342800.0 80.37
2020-12-04 82.43 80.27 82.21 80.94 728400.0 80.46
2020-12-03 81.09 79.29 80.26 80.98 389400.0 80.5
2020-12-02 80.8 78.51 79.87 80.48 400800.0 80.0
2020-12-01 81.4 79.14 81.22 80.0 557000.0 79.53
2020-11-30 80.36 78.11 79.09 79.61 713200.0 79.14
2020-11-27 79.95 78.99 79.44 79.7 157900.0 79.23
2020-11-25 80.16 78.62 79.97 79.77 469900.0 79.3
2020-11-24 82.33 79.68 80.21 81.02 693800.0 80.54
2020-11-23 79.92 76.13 76.83 79.6 842200.0 79.13
2020-11-20 76.6 75.57 76.6 76.23 435500.0 75.78
2020-11-19 77.72 75.27 76.27 76.89 374400.0 76.44
2020-11-18 79.17 76.72 77.7 76.78 448400.0 76.33
2020-11-17 78.37 75.99 76.3 77.85 430400.0 77.39
2020-11-16 78.91 75.95 77.72 76.93 884700.0 76.48
2020-11-13 76.99 73.88 74.39 76.67 325900.0 76.22
2020-11-12 76.01 72.49 74.03 74.21 344500.0 73.77
2020-11-11 77.4 72.91 77.4 74.13 728200.0 73.69
2020-11-10 79.13 76.13 77.29 76.79 774300.0 76.34
2020-11-09 91.94 76.72 87.32 78.82 1865400.0 78.35
2020-11-06 74.79 71.34 74.79 73.8 417000.0 73.36
2020-11-05 76.29 71.71 73.88 73.74 983700.0 73.3
2020-11-04 72.55 66.78 68.33 70.98 1564200.0 70.56
2020-11-03 69.5 65.44 66.51 69.06 846700.0 68.65
2020-11-02 65.86 63.02 65.86 65.37 874400.0 64.98
2020-10-30 62.13 59.78 61.33 61.96 710700.0 61.59
2020-10-29 64.12 60.16 60.81 61.61 655900.0 61.25
2020-10-28 63.88 60.11 62.99 60.74 1274000.0 60.38
2020-10-27 67.86 64.5 67.43 64.75 392100.0 64.37
2020-10-26 68.8 67.02 68.8 67.67 377700.0 67.27
2020-10-23 69.63 67.31 68.98 69.45 351800.0 69.04
2020-10-22 69.43 65.9 65.9 68.76 470300.0 68.35
2020-10-21 66.68 65.16 66.23 65.93 499300.0 65.54
2020-10-20 66.92 65.39 66.02 66.3 296900.0 65.91
2020-10-19 66.85 65.26 66.24 65.34 346700.0 64.95
2020-10-16 66.49 65.37 66.49 65.6 380400.0 65.21
2020-10-15 66.55 65.01 65.41 66.16 263700.0 65.77
2020-10-14 69.72 66.35 67.05 66.44 218800.0 66.05
2020-10-13 69.46 66.72 68.37 67.25 476400.0 66.85
2020-10-12 70.5 68.87 70.38 69.1 509100.0 68.69
2020-10-09 72.36 69.84 71.64 70.26 486800.0 69.84
2020-10-08 71.12 69.62 70.53 71.02 399600.0 70.6
2020-10-07 72.27 69.74 72.27 69.82 468200.0 69.41
2020-10-06 73.11 71.06 72.77 71.29 869800.0 70.87
2020-10-05 72.44 70.0 70.17 72.06 951400.0 71.63
2020-10-02 69.77 67.02 67.08 69.61 663000.0 69.2
2020-10-01 68.81 65.77 66.17 68.8 623000.0 68.39
2020-09-30 67.52 65.65 66.92 66.17 501300.0 65.78
2020-09-29 67.91 65.29 67.01 66.27 348400.0 65.88
2020-09-28 68.8 67.32 67.88 67.46 341000.0 67.06
2020-09-25 66.81 63.12 63.36 66.61 703900.0 66.22
2020-09-24 65.74 63.39 64.14 63.56 586300.0 63.18
2020-09-23 67.87 64.25 65.95 64.31 591200.0 63.93
2020-09-22 67.34 65.03 66.2 65.7 519400.0 65.31
2020-09-21 67.1 64.31 66.95 66.34 873200.0 65.95
2020-09-18 70.47 68.05 70.21 68.44 1291100.0 68.04
2020-09-17 71.06 67.2 67.41 70.76 1061700.0 69.84
2020-09-16 69.32 66.85 67.35 68.65 529900.0 67.76
2020-09-15 68.4 66.3 67.05 66.72 443200.0 65.86
2020-09-14 66.73 63.04 63.15 66.62 635800.0 65.76
2020-09-11 64.32 62.78 64.32 62.93 499600.0 62.12
2020-09-10 66.08 64.23 66.07 64.3 592200.0 63.47
2020-09-09 65.74 63.04 64.46 65.6 669600.0 64.75
2020-09-08 66.32 64.28 66.32 64.45 361200.0 63.62
2020-09-04 67.89 65.34 67.28 67.22 412600.0 66.35
2020-09-03 69.48 65.39 68.42 66.47 516100.0 65.61
2020-09-02 68.98 67.03 68.01 68.75 445100.0 67.86
2020-09-01 69.22 67.55 68.61 67.64 252500.0 66.77
2020-08-31 70.87 69.09 70.61 69.23 398200.0 68.33
2020-08-28 70.78 68.73 69.92 70.75 285700.0 69.83
2020-08-27 69.81 67.81 67.98 69.69 407200.0 68.79
2020-08-26 68.64 67.14 68.64 67.6 296600.0 66.73
2020-08-25 69.76 67.48 69.17 68.73 522300.0 67.84
2020-08-24 69.07 65.26 66.06 69.0 593000.0 68.11
2020-08-21 67.68 65.47 67.43 65.82 378200.0 64.97
2020-08-20 68.08 67.02 67.7 67.37 360100.0 66.5
2020-08-19 68.29 67.04 67.35 67.88 398300.0 67.0
2020-08-18 68.08 66.89 67.73 67.46 425400.0 66.59
2020-08-17 68.31 66.69 67.96 68.02 496700.0 67.14
2020-08-14 68.53 67.11 67.42 68.05 405500.0 67.17
2020-08-13 68.52 67.21 67.21 67.86 713500.0 66.98
2020-08-12 70.01 67.46 70.01 68.0 531500.0 67.12
2020-08-11 70.55 65.13 65.99 69.01 817700.0 68.12
2020-08-10 66.12 64.49 65.91 65.12 455100.0 64.28
2020-08-07 65.38 64.21 64.22 65.12 606700.0 64.28
2020-08-06 67.3 60.0 60.22 65.79 1164500.0 64.94
2020-08-05 67.52 65.04 67.52 65.46 752100.0 64.61
2020-08-04 67.32 65.61 66.51 66.55 562700.0 65.69
2020-08-03 66.9 64.57 65.37 66.38 496600.0 65.52
2020-07-31 66.94 63.92 65.89 65.73 626800.0 64.88
2020-07-30 67.04 64.81 65.67 66.36 562100.0 65.5
2020-07-29 67.61 66.14 66.79 67.09 523800.0 66.22
2020-07-28 66.56 64.03 65.31 66.16 567400.0 65.3
2020-07-27 65.44 64.31 64.64 65.2 383500.0 64.36
2020-07-24 66.93 64.65 66.93 64.8 287400.0 63.96
2020-07-23 67.61 66.31 66.95 67.15 840200.0 66.28
2020-07-22 67.88 65.71 65.79 67.47 568900.0 66.6
2020-07-21 67.71 65.34 66.0 66.11 701200.0 65.25
2020-07-20 66.04 64.02 65.59 65.41 533300.0 64.56
2020-07-17 66.02 64.4 65.41 65.63 1155300.0 64.78
2020-07-16 65.64 64.13 65.64 64.9 428100.0 64.06
2020-07-15 67.18 64.91 64.91 66.07 665100.0 65.22
2020-07-14 64.23 62.02 63.51 63.44 481000.0 62.62
2020-07-13 65.08 61.76 63.19 63.32 1079900.0 62.5
2020-07-10 63.23 61.74 61.74 62.42 471800.0 61.61
2020-07-09 63.83 60.44 63.44 61.98 668300.0 61.18
2020-07-08 64.46 62.24 64.46 63.69 861200.0 62.87
2020-07-07 65.52 63.82 64.31 64.59 920200.0 63.75
2020-07-06 68.19 64.94 68.19 65.52 551700.0 64.67
2020-07-02 70.0 66.35 68.99 66.47 460500.0 65.61
2020-07-01 69.92 66.5 66.92 67.35 610500.0 66.48
2020-06-30 67.59 65.01 66.43 66.76 734500.0 65.9
2020-06-29 67.36 63.62 65.44 66.52 552200.0 65.66
2020-06-26 67.34 63.21 66.66 64.16 2379500.0 63.33
2020-06-25 68.3 65.07 67.56 67.22 692800.0 66.35
2020-06-24 70.93 66.76 70.93 68.2 1033500.0 67.32
2020-06-23 72.79 71.15 72.51 72.26 689200.0 71.33
2020-06-22 74.28 71.38 73.58 71.51 917900.0 70.59
2020-06-19 74.65 71.25 73.47 74.36 1562200.0 73.4
2020-06-18 74.83 71.76 72.46 73.24 587700.0 71.8
2020-06-17 74.57 72.06 72.45 73.48 599800.0 72.03
2020-06-16 76.22 71.79 75.73 72.86 796300.0 71.43
2020-06-15 74.31 65.9 67.9 73.03 1079200.0 71.59
2020-06-12 71.43 67.7 70.52 70.93 976600.0 69.53
2020-06-11 68.08 63.93 66.95 66.55 1051300.0 65.24
2020-06-10 73.53 68.27 72.61 71.19 899800.0 69.79
2020-06-09 75.97 72.68 73.86 72.79 669300.0 71.36
2020-06-08 79.8 75.36 77.41 76.58 1239300.0 75.07
2020-06-05 80.33 75.2 75.78 75.64 1663200.0 74.15
2020-06-04 72.43 68.62 69.63 71.76 809500.0 70.35
2020-06-03 70.76 66.94 66.94 70.1 888400.0 68.72
2020-06-02 68.4 65.34 68.0 65.83 786700.0 64.53
2020-06-01 68.64 65.95 66.25 67.22 808900.0 65.9
2020-05-29 68.31 64.31 64.81 66.3 1283900.0 65.0
2020-05-28 71.12 67.98 71.12 68.48 847600.0 67.13
2020-05-27 71.87 67.31 71.1 70.03 777500.0 68.65
2020-05-26 71.89 68.47 70.61 69.28 923100.0 67.92
2020-05-22 69.6 67.33 68.74 68.64 446200.0 67.29
2020-05-21 69.69 66.32 68.27 68.37 946000.0 67.02
2020-05-20 70.17 66.97 68.78 68.58 1014800.0 67.23
2020-05-19 67.83 64.61 65.29 66.32 869700.0 65.02
2020-05-18 66.2 63.8 64.26 65.3 1136500.0 64.02
2020-05-15 60.0 57.59 58.99 59.2 1647400.0 58.04
2020-05-14 60.88 56.13 57.06 59.73 1336300.0 58.55
2020-05-13 63.52 58.27 62.44 59.06 1319200.0 57.9
2020-05-12 67.62 62.56 67.05 62.66 962500.0 61.43
2020-05-11 68.32 65.41 65.77 66.45 1041000.0 65.14
2020-05-08 68.52 63.58 65.52 68.25 1373100.0 66.91
2020-05-07 72.84 62.38 65.4 63.45 3964900.0 62.2
2020-05-06 55.84 53.37 54.61 53.59 731800.0 52.54
2020-05-05 57.56 54.04 56.81 54.34 686200.0 53.27
2020-05-04 56.22 51.29 52.23 55.8 719900.0 54.7
2020-05-01 55.95 53.18 55.32 53.71 798800.0 52.65
2020-04-30 58.02 55.87 56.96 57.65 1203200.0 56.52
2020-04-29 61.58 58.16 59.5 58.4 1850100.0 57.25
2020-04-28 58.3 56.1 57.27 56.88 1299700.0 55.76
2020-04-27 55.07 49.8 49.8 54.77 671000.0 53.69
2020-04-24 50.94 47.88 50.48 49.52 700100.0 48.55
2020-04-23 51.92 49.83 50.16 50.32 1004800.0 49.33
2020-04-22 50.94 49.09 50.03 49.54 610200.0 48.57
2020-04-21 51.15 47.48 48.02 48.73 945100.0 47.77
2020-04-20 51.7 48.67 50.95 49.9 910000.0 48.92
2020-04-17 53.49 50.37 50.96 52.56 1279700.0 51.53
2020-04-16 50.52 44.2 46.89 48.61 1714500.0 47.65
2020-04-15 47.61 45.17 46.37 47.15 1124300.0 46.22
2020-04-14 50.38 47.81 49.12 48.97 1044800.0 48.01
2020-04-13 50.8 45.76 50.79 47.3 1354000.0 46.37
2020-04-09 53.84 49.51 51.24 50.65 1394200.0 49.65
2020-04-08 50.02 42.04 43.54 48.15 1014300.0 47.2
2020-04-07 48.45 41.37 46.8 42.32 1125400.0 41.49
2020-04-06 44.17 39.85 41.5 43.44 1833700.0 42.59
2020-04-03 40.13 36.08 40.01 38.07 2093700.0 37.32
2020-04-02 45.31 38.35 44.35 39.67 2923700.0 38.89
2020-04-01 49.99 43.24 47.18 44.85 1251700.0 43.97
2020-03-31 53.95 48.92 51.36 51.28 723100.0 50.27
2020-03-30 51.95 45.28 46.86 51.27 808000.0 50.26
2020-03-27 48.77 45.01 48.29 47.31 1211800.0 46.38
2020-03-26 59.62 50.13 51.56 51.63 1467600.0 50.61
2020-03-25 52.43 40.02 42.48 51.0 2149200.0 50.0
2020-03-24 41.25 34.11 34.11 40.83 3399900.0 40.03
2020-03-23 38.95 30.89 38.19 32.33 3143900.0 31.69
2020-03-20 47.66 39.02 45.87 39.94 1409000.0 39.15
2020-03-19 45.9 36.94 37.18 45.08 1292900.0 44.19
2020-03-18 46.47 36.16 44.83 40.52 1745500.0 39.72
2020-03-17 49.94 42.04 49.28 48.65 2592700.0 47.69
2020-03-16 59.35 48.53 59.01 49.27 1856900.0 48.3
2020-03-13 65.71 55.52 58.95 65.59 1557500.0 64.3
2020-03-12 62.65 56.24 61.95 56.63 1641800.0 54.54
2020-03-11 73.82 67.76 72.91 68.25 901100.0 65.73
2020-03-10 75.69 70.04 75.28 74.97 760600.0 72.2
2020-03-09 80.51 69.35 69.52 71.69 1257100.0 69.04
2020-03-06 84.12 80.01 83.26 83.16 1280600.0 80.08
2020-03-05 86.78 85.05 86.33 85.53 990000.0 82.37
2020-03-04 88.61 84.77 85.23 88.24 608000.0 84.98
2020-03-03 87.95 82.85 84.77 84.08 636200.0 80.97
2020-03-02 85.14 81.31 84.14 84.88 679800.0 81.74
2020-02-28 85.32 81.44 83.65 83.74 1027800.0 80.64
2020-02-27 87.65 83.18 85.54 85.65 1011700.0 82.48
2020-02-26 90.17 86.81 89.03 86.96 550200.0 83.74
2020-02-25 92.17 88.64 91.56 88.69 430900.0 85.41
2020-02-24 92.66 90.99 92.05 91.38 483700.0 88.0
2020-02-21 96.82 94.06 95.9 94.09 997700.0 90.61
2020-02-20 96.61 90.7 93.13 96.19 715300.0 92.63
2020-02-19 95.74 94.2 95.62 95.2 330100.0 91.68
2020-02-18 96.0 95.01 95.68 95.63 245500.0 92.09