Landmark Bancorp, Inc. (LARK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 20.00 | 20.02 | 19.82 | 19.82 | 19.82 | 2,223 |
| 17 Sept 2024 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 2,000 |
| 16 Sept 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 13 Sept 2024 | 20.49 | 20.49 | 20.21 | 20.21 | 20.21 | 1,000 |
| 12 Sept 2024 | 20.00 | 20.88 | 20.00 | 20.88 | 20.88 | 700 |
| 11 Sept 2024 | 20.36 | 20.37 | 20.01 | 20.01 | 20.01 | 1,000 |
| 10 Sept 2024 | 20.44 | 20.44 | 20.40 | 20.40 | 20.40 | 1,700 |
| 09 Sept 2024 | 21.00 | 21.00 | 20.65 | 20.65 | 20.65 | 3,700 |
| 06 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 05 Sept 2024 | 21.58 | 21.58 | 20.97 | 20.97 | 20.97 | 1,200 |
| 04 Sept 2024 | 21.57 | 21.58 | 20.53 | 21.09 | 21.09 | 7,400 |
| 03 Sept 2024 | 20.23 | 21.00 | 20.00 | 21.00 | 21.00 | 6,600 |
| 30 Aug 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 700 |
| 29 Aug 2024 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | 1,200 |
| 28 Aug 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 27 Aug 2024 | 19.78 | 20.25 | 19.78 | 20.05 | 20.05 | 1,000 |
| 26 Aug 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 23 Aug 2024 | 20.02 | 20.20 | 20.00 | 20.19 | 20.19 | 2,300 |
| 22 Aug 2024 | 20.09 | 20.18 | 19.75 | 20.05 | 20.05 | 2,300 |
| 21 Aug 2024 | 20.06 | 20.06 | 19.75 | 19.76 | 19.76 | 1,600 |
| 21 Aug 2024 | 0.21 Dividend | |||||
| 20 Aug 2024 | 20.74 | 20.75 | 20.60 | 20.60 | 20.39 | 1,000 |
| 19 Aug 2024 | 19.93 | 20.75 | 19.65 | 20.69 | 20.48 | 10,400 |
| 16 Aug 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.54 | 100 |
| 15 Aug 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.54 | 400 |
| 14 Aug 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.35 | - |
| 13 Aug 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.35 | - |
| 12 Aug 2024 | 19.69 | 19.70 | 19.55 | 19.55 | 19.35 | 1,500 |
| 09 Aug 2024 | 19.50 | 20.00 | 19.50 | 19.68 | 19.48 | 1,700 |
| 08 Aug 2024 | 19.65 | 19.67 | 19.52 | 19.52 | 19.32 | 2,100 |
| 07 Aug 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.45 | 200 |
| 06 Aug 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | - |
| 05 Aug 2024 | 19.55 | 20.79 | 19.55 | 20.00 | 19.80 | 1,600 |
| 02 Aug 2024 | 19.76 | 19.95 | 19.75 | 19.95 | 19.75 | 2,400 |
| 01 Aug 2024 | 19.75 | 20.36 | 19.75 | 20.05 | 19.85 | 1,600 |
| 31 July 2024 | 19.26 | 20.27 | 19.26 | 19.91 | 19.71 | 1,000 |
| 30 July 2024 | 19.26 | 20.08 | 19.26 | 20.08 | 19.88 | 600 |
| 29 July 2024 | 20.51 | 20.65 | 20.45 | 20.50 | 20.29 | 3,300 |
| 26 July 2024 | 20.45 | 20.84 | 20.45 | 20.63 | 20.42 | 8,800 |
| 25 July 2024 | 19.93 | 20.50 | 19.93 | 20.50 | 20.29 | 8,800 |
| 24 July 2024 | 19.68 | 20.10 | 19.68 | 20.10 | 19.90 | 400 |
| 23 July 2024 | 19.85 | 20.18 | 19.85 | 20.16 | 19.95 | 800 |
| 22 July 2024 | 19.95 | 20.03 | 19.71 | 19.71 | 19.51 | 900 |
| 19 July 2024 | 20.50 | 20.50 | 19.78 | 19.78 | 19.58 | 900 |
| 18 July 2024 | 19.99 | 19.99 | 19.76 | 19.76 | 19.56 | 1,700 |
| 17 July 2024 | 19.61 | 20.49 | 19.61 | 20.49 | 20.28 | 6,500 |
| 16 July 2024 | 19.60 | 19.94 | 19.60 | 19.94 | 19.74 | 3,100 |
| 15 July 2024 | 19.44 | 19.51 | 19.17 | 19.50 | 19.30 | 5,200 |
| 12 July 2024 | 19.32 | 19.45 | 19.12 | 19.12 | 18.93 | 4,900 |
| 11 July 2024 | 19.23 | 19.60 | 19.23 | 19.45 | 19.25 | 4,900 |
| 10 July 2024 | 19.32 | 19.75 | 19.10 | 19.43 | 19.23 | 7,100 |
| 09 July 2024 | 19.50 | 19.63 | 19.45 | 19.50 | 19.30 | 5,100 |
| 08 July 2024 | 19.43 | 19.72 | 19.26 | 19.72 | 19.52 | 1,900 |
| 05 July 2024 | 19.33 | 19.33 | 19.15 | 19.15 | 18.95 | 400 |
| 03 July 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.11 | 600 |
| 02 July 2024 | 19.02 | 19.31 | 19.02 | 19.31 | 19.11 | 700 |
| 01 July 2024 | 19.47 | 19.60 | 19.47 | 19.60 | 19.40 | 3,100 |
| 28 June 2024 | 19.47 | 19.50 | 19.18 | 19.20 | 19.00 | 5,600 |
| 27 June 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.26 | 500 |
| 26 June 2024 | 19.25 | 19.46 | 19.25 | 19.46 | 19.26 | 1,000 |
| 25 June 2024 | 19.18 | 19.26 | 19.18 | 19.25 | 19.05 | 5,600 |
| 24 June 2024 | 18.75 | 19.25 | 18.75 | 19.25 | 19.05 | 3,400 |
| 21 June 2024 | 19.20 | 19.46 | 19.20 | 19.46 | 19.26 | 3,300 |
| 20 June 2024 | 19.35 | 19.35 | 19.15 | 19.15 | 18.95 | 300 |
| 18 June 2024 | 19.03 | 19.30 | 19.03 | 19.30 | 19.10 | 2,400 |
| 17 June 2024 | 18.41 | 19.02 | 18.41 | 19.02 | 18.83 | 7,600 |
| 14 June 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.83 | 300 |
| 13 June 2024 | 19.01 | 19.18 | 19.01 | 19.18 | 18.98 | 3,900 |
| 12 June 2024 | 19.04 | 19.35 | 19.04 | 19.35 | 19.15 | 1,600 |
| 11 June 2024 | 19.01 | 19.11 | 19.01 | 19.11 | 18.92 | 1,000 |
| 10 June 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.86 | 600 |
| 07 June 2024 | 19.35 | 19.35 | 19.07 | 19.25 | 19.05 | 600 |
| 06 June 2024 | 19.49 | 19.69 | 19.49 | 19.69 | 19.49 | 1,800 |
| 05 June 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.16 | 3,000 |
| 04 June 2024 | 18.95 | 20.00 | 18.95 | 19.84 | 19.64 | 1,100 |
| 03 June 2024 | 19.41 | 19.77 | 19.41 | 19.70 | 19.50 | 1,700 |
| 31 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.27 | 1,000 |
| 30 May 2024 | 19.25 | 19.49 | 19.25 | 19.34 | 19.14 | 800 |
| 29 May 2024 | 19.73 | 19.75 | 18.95 | 19.17 | 18.97 | 3,500 |
| 28 May 2024 | 19.54 | 19.55 | 19.45 | 19.50 | 19.30 | 2,600 |
| 24 May 2024 | 19.22 | 19.54 | 19.05 | 19.45 | 19.25 | 6,200 |
| 23 May 2024 | 19.06 | 19.06 | 18.90 | 18.90 | 18.71 | 8,100 |
| 22 May 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.30 | 2,900 |
| 21 May 2024 | 18.90 | 19.58 | 18.90 | 19.25 | 19.05 | 4,900 |
| 20 May 2024 | 18.98 | 19.19 | 18.98 | 19.10 | 18.91 | 6,500 |
| 17 May 2024 | 19.03 | 19.15 | 18.90 | 18.90 | 18.71 | 3,000 |
| 16 May 2024 | 18.98 | 19.15 | 18.98 | 19.11 | 18.92 | 2,800 |
| 15 May 2024 | 19.19 | 19.30 | 19.17 | 19.30 | 19.10 | 2,000 |
| 14 May 2024 | 19.02 | 19.08 | 19.02 | 19.08 | 18.89 | 900 |
| 14 May 2024 | 0.21 Dividend | |||||
| 13 May 2024 | 19.28 | 19.34 | 19.11 | 19.25 | 18.85 | 7,400 |
| 10 May 2024 | 19.38 | 19.40 | 19.30 | 19.36 | 18.95 | 1,200 |
| 09 May 2024 | 18.75 | 19.70 | 18.75 | 19.43 | 19.02 | 2,300 |
| 08 May 2024 | 18.64 | 19.57 | 18.50 | 18.98 | 18.58 | 3,400 |
| 07 May 2024 | 18.85 | 19.25 | 18.82 | 18.82 | 18.42 | 4,300 |
| 06 May 2024 | 18.51 | 18.80 | 18.51 | 18.80 | 18.41 | 1,900 |
| 03 May 2024 | 18.41 | 19.18 | 18.41 | 18.62 | 18.23 | 2,000 |
| 02 May 2024 | 18.30 | 18.67 | 18.30 | 18.50 | 18.11 | 1,200 |
| 01 May 2024 | 17.90 | 18.32 | 17.90 | 18.25 | 17.87 | 7,500 |
| 30 Apr 2024 | 18.15 | 18.60 | 18.00 | 18.00 | 17.62 | 7,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.