LAMR | LamarAdvtsREIT-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

LamarAdvtsREIT-A (LAMR)

NASDAQ

$161.34+$1.69 (+1.06%)

Price as of Nov 13, 2026 12:26 PM EST

$13.9B
Market Cap
31.30%
1-Year Change
REIT - Specialty
Industry

1 Month
+8.70%

Low Price$145.58

High Price$163.40
3 Months
+4.80%

Low Price$143.24

High Price$163.40
1 Year
+31.30%

Low Price$121.05

High Price$162.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	162.62	163.76	158.79	159.65	-1.83%	777,644
11/11/2026	163.40	164.05	161.01	162.62	-0.48%	725,164
11/10/2026	157.89	163.56	156.78	163.40	+2.93%	732,332
11/09/2026	156.88	162.02	156.06	158.75	+1.77%	1,367,056
11/06/2026	156.44	156.44	151.19	155.99	-0.83%	993,128
11/05/2026	155.62	162.09	155.09	157.30	-0.81%	1,146,596
11/05/2026	$1.59 Earnings
11/04/2026	157.42	159.65	156.95	158.58	+1.14%	860,938
11/03/2026	157.19	158.41	156.45	156.79	-0.55%	740,641
11/02/2026	158.05	159.08	156.42	157.65	+0.08%	681,958
10/30/2026	159.78	160.87	156.94	157.53	-0.94%	489,488
10/29/2026	157.10	159.52	156.74	159.03	+2.51%	661,487
10/28/2026	155.57	155.92	154.06	155.14	+0.08%	461,624
10/27/2026	156.89	157.67	153.61	155.02	-1.27%	474,213
10/26/2026	155.45	157.31	154.73	157.01	+1.28%	539,814
10/23/2026	157.62	157.76	154.51	155.02	-1.58%	587,059
10/22/2026	156.09	157.72	154.58	157.51	+1.57%	566,525
10/21/2026	154.50	155.64	153.84	155.08	+0.81%	441,433
10/20/2026	151.75	154.31	151.35	153.84	+1.93%	510,795
10/19/2026	149.12	151.17	149.12	150.92	+0.55%	521,367
10/16/2026	149.20	151.13	148.42	150.10	+1.37%	605,708
10/15/2026	147.12	148.72	146.83	148.07	+1.71%	573,689
10/14/2026	145.82	146.64	145.13	145.58	-0.59%	351,751
10/13/2026	147.94	148.32	144.71	146.45	-0.29%	487,225
10/12/2026	146.92	147.65	145.83	146.87	+0.27%	575,695
10/09/2026	146.52	147.32	145.88	146.47	+0.53%	382,422
10/08/2026	143.38	146.18	142.69	145.70	+1.72%	870,450
10/07/2026	144.25	145.45	142.64	143.24	-1.04%	471,090
10/06/2026	143.62	145.05	143.00	144.74	+0.56%	548,287
10/05/2026	144.12	145.32	142.45	143.93	-0.13%	897,445
10/02/2026	143.92	146.26	143.21	144.12	+0.54%	729,862
10/01/2026	143.78	146.14	141.68	143.34	-0.53%	646,556
09/30/2026	146.79	146.79	143.85	144.11	-1.27%	593,911
09/29/2026	145.03	146.62	143.79	145.96	+0.64%	465,931
09/28/2026	143.63	145.17	143.41	145.03	+0.73%	581,427
09/25/2026	144.18	144.18	142.38	143.98	+0.19%	465,592
09/24/2026	144.21	144.85	142.22	143.71	-0.35%	511,080
09/23/2026	144.33	146.00	143.69	144.22	-0.63%	452,544
09/22/2026	146.58	147.13	144.86	145.13	-0.65%	508,440
09/21/2026	145.30	146.47	145.00	146.08	+0.63%	480,235
09/21/2026	$1.65 Dividend
09/18/2026	144.63	145.59	143.63	145.16	0.00%	1,466,186
09/17/2026	146.16	146.94	144.96	145.16	-0.49%	447,374
09/16/2026	145.71	147.63	143.99	145.87	-0.20%	470,951
09/15/2026	148.10	148.20	145.37	146.16	-1.31%	507,213
09/14/2026	147.70	148.27	146.74	148.10	+0.47%	331,247
09/11/2026	147.46	148.32	146.22	147.40	+0.93%	370,875
09/10/2026	147.00	147.77	145.56	146.04	-0.76%	446,446
09/09/2026	148.31	148.31	146.69	147.16	-0.74%	345,221
09/08/2026	149.53	149.53	148.00	148.25	-0.54%	347,348
09/04/2026	149.51	150.21	148.81	149.07	-0.52%	321,981
09/03/2026	150.58	150.89	149.41	149.85	+0.03%	298,991
09/02/2026	150.16	150.45	148.42	149.80	+0.28%	464,094
09/01/2026	148.25	149.80	147.30	149.38	+1.39%	619,112
08/31/2026	148.05	148.79	146.11	147.34	-0.91%	394,804
08/28/2026	149.18	152.98	148.25	148.69	-0.14%	340,406
08/27/2026	149.09	150.12	147.92	148.90	-0.91%	510,404
08/26/2026	151.03	151.34	149.22	150.27	+0.09%	358,465
08/25/2026	151.26	151.74	149.77	150.14	-0.54%	527,969
08/24/2026	149.66	151.18	149.31	150.96	+1.27%	472,442
08/21/2026	149.13	149.78	147.51	149.08	-0.16%	512,741
08/20/2026	152.21	152.71	149.11	149.31	-1.93%	499,239
08/19/2026	150.05	152.67	149.30	152.25	+1.49%	679,339
08/18/2026	151.31	152.20	149.97	150.01	-0.43%	760,101
08/17/2026	152.90	152.95	149.94	150.67	-1.99%	429,677
08/14/2026	153.82	155.68	153.34	153.72	+0.21%	580,221
08/13/2026	153.82	155.07	153.04	153.40	+0.69%	504,799
08/12/2026	151.81	153.43	151.28	152.34	+0.16%	702,405
08/11/2026	153.04	154.27	151.97	152.09	-0.53%	893,602
08/10/2026	159.09	159.09	152.53	152.90	-3.91%	540,998
08/07/2026	157.84	159.32	155.63	159.12	+0.58%	589,353
08/06/2026	156.45	162.10	155.85	158.20	+1.15%	1,014,566
08/06/2026	$1.58 Earnings
08/05/2026	156.80	158.40	154.23	156.40	-0.46%	903,932
08/04/2026	154.69	158.44	153.96	157.12	+0.82%	821,386
08/03/2026	158.76	160.27	153.85	155.84	-1.47%	1,316,360
07/31/2026	158.83	158.93	156.52	158.16	-0.43%	545,589
07/30/2026	162.90	162.90	158.30	158.84	-2.24%	835,890
07/29/2026	160.63	164.46	159.75	162.48	+1.31%	1,339,987
07/28/2026	159.19	161.49	157.00	160.39	+0.76%	818,648
07/27/2026	158.44	161.05	158.18	159.18	+0.96%	633,120
07/24/2026	156.36	158.31	155.64	157.67	+1.10%	473,095
07/23/2026	155.76	156.86	155.58	155.96	-0.74%	292,012
07/22/2026	157.92	158.42	155.06	157.12	-0.72%	374,917
07/21/2026	159.22	160.03	157.42	158.27	-0.68%	470,415
07/20/2026	159.66	160.68	158.88	159.35	-0.71%	437,582
07/17/2026	160.56	162.53	159.33	160.50	-0.04%	553,572
07/16/2026	159.28	161.18	158.95	160.56	+1.30%	481,318
07/15/2026	155.57	158.76	155.55	158.49	+1.95%	599,983
07/14/2026	155.46	156.83	153.97	155.46	0.00%	473,583
07/13/2026	153.44	155.53	153.11	155.46	+1.32%	570,969
07/10/2026	157.93	158.38	152.66	153.44	-4.36%	714,282
07/09/2026	158.69	161.13	158.21	160.43	+1.35%	365,667
07/08/2026	158.11	158.30	155.87	158.29	+0.006%	521,460
07/07/2026	156.69	159.83	156.35	158.28	+1.31%	618,622
07/06/2026	155.81	156.56	154.89	156.23	+0.29%	414,384
07/02/2026	154.80	156.50	154.54	155.79	+0.59%	505,783
07/01/2026	153.86	156.65	153.14	154.88	+0.42%	607,837
06/30/2026	153.90	155.20	152.18	154.23	-0.26%	492,241
06/29/2026	154.49	155.38	152.84	154.62	+0.18%	524,637