Landmark Bancorp, Inc. (LARK)
NASDAQ: LARK · Real-Time Price · USD
24.37
+0.15 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
Landmark Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 23.50 | 24.73 | 23.50 | 24.37 | 24.37 | 0.62% | 7,181 |
Dec 19, 2024 | 23.51 | 24.85 | 23.51 | 24.22 | 24.22 | 2.98% | 3,058 |
Dec 18, 2024 | 23.92 | 24.61 | 23.52 | 23.52 | 23.52 | -2.53% | 8,402 |
Dec 17, 2024 | 23.57 | 24.13 | 23.50 | 24.13 | 24.13 | -0.37% | 1,933 |
Dec 16, 2024 | 23.51 | 24.26 | 23.51 | 24.22 | 24.22 | 3.02% | 3,984 |
Dec 13, 2024 | 23.88 | 23.88 | 23.51 | 23.51 | 23.51 | -2.41% | 2,000 |
Dec 12, 2024 | 24.09 | 24.10 | 23.85 | 24.09 | 24.09 | -0.45% | 4,872 |
Dec 11, 2024 | 24.00 | 24.20 | 23.95 | 24.20 | 24.20 | 1.00% | 5,119 |
Dec 10, 2024 | 24.09 | 24.23 | 23.90 | 23.96 | 23.96 | -0.17% | 3,340 |
Dec 9, 2024 | 24.17 | 24.24 | 23.50 | 24.00 | 24.00 | -0.25% | 11,757 |
Dec 6, 2024 | 24.08 | 24.08 | 23.90 | 24.06 | 24.06 | -0.17% | 7,749 |
Dec 5, 2024 | 24.02 | 24.13 | 24.00 | 24.10 | 24.10 | 0.42% | 3,201 |
Dec 4, 2024 | 23.95 | 24.56 | 23.91 | 24.00 | 24.00 | -1.96% | 30,700 |
Dec 3, 2024 | 24.00 | 25.25 | 23.80 | 24.48 | 24.48 | 1.32% | 13,197 |
Dec 2, 2024 | 23.75 | 24.97 | 23.70 | 24.16 | 24.16 | 1.72% | 5,425 |
Nov 29, 2024 | 23.24 | 23.81 | 22.87 | 23.75 | 23.75 | 2.80% | 7,347 |
Nov 27, 2024 | 23.20 | 23.25 | 22.69 | 23.11 | 23.11 | 0.62% | 7,470 |
Nov 26, 2024 | 22.19 | 23.20 | 22.05 | 22.96 | 22.96 | 3.83% | 53,966 |
Nov 25, 2024 | 21.25 | 22.76 | 21.25 | 22.11 | 22.11 | 0.21% | 3,982 |
Nov 22, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.67% | 780 |
Nov 21, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.91% | 249 |
Nov 20, 2024 | 21.46 | 21.91 | 21.46 | 21.91 | 21.91 | -0.86% | 904 |
Nov 19, 2024 | 20.86 | 22.10 | 20.75 | 22.10 | 22.10 | 5.31% | 2,648 |
Nov 18, 2024 | 20.80 | 21.42 | 20.76 | 20.98 | 20.98 | -0.11% | 3,546 |
Nov 15, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 212 |
Nov 14, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.02% | 343 |
Nov 13, 2024 | 21.14 | 21.14 | 21.00 | 21.00 | 21.00 | -2.35% | 959 |
Nov 12, 2024 | 21.45 | 21.51 | 21.14 | 21.51 | 21.30 | 1.71% | 1,583 |
Nov 11, 2024 | 21.13 | 21.14 | 21.13 | 21.14 | 20.94 | 0.91% | 378 |
Nov 8, 2024 | 20.38 | 20.95 | 20.38 | 20.95 | 20.76 | 2.78% | 2,118 |
Nov 7, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.19 | -0.09% | 626 |
Nov 6, 2024 | 20.07 | 20.48 | 20.07 | 20.41 | 20.21 | 3.21% | 5,857 |
Nov 5, 2024 | 19.67 | 19.95 | 19.67 | 19.77 | 19.59 | -2.03% | 726 |
Nov 4, 2024 | 19.82 | 20.18 | 19.54 | 20.18 | 19.99 | -0.04% | 949 |
Nov 1, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | 0.85% | 297 |
Oct 31, 2024 | 19.50 | 20.02 | 19.41 | 20.02 | 19.83 | 4.89% | 3,508 |
Oct 30, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.91 | -0.05% | 968 |
Oct 29, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | - | 281 |
Oct 28, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | -0.96% | 673 |
Oct 25, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.10 | -1.00% | 204 |
Oct 24, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.29 | - | 36 |
Oct 23, 2024 | 19.06 | 19.48 | 19.06 | 19.48 | 19.29 | 0.89% | 1,436 |
Oct 22, 2024 | 19.14 | 19.31 | 19.14 | 19.31 | 19.12 | -0.10% | 588 |
Oct 21, 2024 | 19.35 | 19.35 | 19.32 | 19.32 | 19.14 | 0.20% | 1,114 |
Oct 18, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.10 | -0.68% | 1,203 |
Oct 17, 2024 | 19.05 | 19.42 | 19.05 | 19.42 | 19.24 | 1.95% | 2,467 |
Oct 16, 2024 | 19.19 | 19.19 | 19.05 | 19.05 | 18.87 | -0.59% | 2,423 |
Oct 15, 2024 | 19.50 | 19.50 | 19.16 | 19.16 | 18.98 | -1.71% | 1,729 |
Oct 14, 2024 | 19.28 | 19.52 | 19.28 | 19.50 | 19.31 | -0.10% | 2,510 |
Oct 11, 2024 | 19.29 | 19.52 | 19.29 | 19.51 | 19.33 | 1.18% | 1,140 |
Oct 10, 2024 | 19.25 | 19.29 | 19.06 | 19.29 | 19.10 | 1.30% | 1,761 |
Oct 9, 2024 | 19.06 | 19.06 | 19.04 | 19.04 | 18.86 | -0.10% | 2,247 |
Oct 8, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.88 | - | 338 |
Oct 7, 2024 | 19.10 | 19.10 | 19.06 | 19.06 | 18.88 | - | 900 |
Oct 4, 2024 | 19.33 | 19.35 | 19.06 | 19.06 | 18.88 | -2.39% | 981 |
Oct 3, 2024 | 19.33 | 19.52 | 19.06 | 19.52 | 19.34 | 2.50% | 966 |
Oct 2, 2024 | 19.29 | 19.29 | 19.05 | 19.05 | 18.87 | -1.23% | 773 |
Oct 1, 2024 | 19.15 | 19.29 | 19.15 | 19.29 | 19.10 | 0.30% | 2,510 |
Sep 30, 2024 | 19.28 | 19.57 | 19.00 | 19.23 | 19.05 | -1.75% | 5,729 |
Sep 27, 2024 | 19.58 | 19.58 | 19.57 | 19.57 | 19.39 | -0.05% | 1,497 |
Sep 26, 2024 | 19.54 | 19.58 | 19.24 | 19.58 | 19.40 | 1.78% | 1,552 |
Sep 25, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.06 | -1.70% | 924 |
Sep 24, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.39 | - | 623 |
Sep 23, 2024 | 19.76 | 19.76 | 19.37 | 19.57 | 19.39 | -1.11% | 959 |
Sep 20, 2024 | 19.48 | 19.79 | 19.47 | 19.79 | 19.60 | 1.67% | 11,857 |
Sep 19, 2024 | 19.19 | 19.51 | 19.05 | 19.47 | 19.28 | 3.12% | 1,346 |
Sep 18, 2024 | 19.05 | 19.07 | 18.88 | 18.88 | 18.70 | -0.90% | 2,500 |
Sep 17, 2024 | 19.05 | 19.05 | 18.81 | 19.05 | 18.87 | -1.04% | 2,061 |
Sep 16, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.07 | - | 194 |
Sep 13, 2024 | 19.51 | 19.51 | 19.25 | 19.25 | 19.07 | -3.21% | 998 |
Sep 12, 2024 | 19.05 | 19.89 | 19.05 | 19.89 | 19.70 | 4.35% | 773 |
Sep 11, 2024 | 19.39 | 19.40 | 19.06 | 19.06 | 18.88 | -1.91% | 1,090 |
Sep 10, 2024 | 19.47 | 19.47 | 19.43 | 19.43 | 19.25 | -1.21% | 1,816 |
Sep 9, 2024 | 20.00 | 20.00 | 19.67 | 19.67 | 19.48 | -1.52% | 3,917 |
Sep 6, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.78 | - | 161 |
Sep 5, 2024 | 20.55 | 20.55 | 19.97 | 19.97 | 19.78 | -0.55% | 1,304 |
Sep 4, 2024 | 20.54 | 20.55 | 19.56 | 20.08 | 19.89 | 0.40% | 7,808 |
Sep 3, 2024 | 19.27 | 20.00 | 19.05 | 20.00 | 19.81 | 3.70% | 6,902 |
Aug 30, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.10 | - | 696 |
Aug 29, 2024 | 19.05 | 19.29 | 19.05 | 19.29 | 19.10 | 1.00% | 1,213 |
Aug 28, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | - | 127 |
Aug 27, 2024 | 18.84 | 19.29 | 18.84 | 19.10 | 18.92 | -0.70% | 1,035 |
Aug 26, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | - | 50 |
Aug 23, 2024 | 19.06 | 19.24 | 19.05 | 19.23 | 19.05 | 0.70% | 2,420 |
Aug 22, 2024 | 19.13 | 19.21 | 18.81 | 19.10 | 18.92 | 1.47% | 2,450 |
Aug 21, 2024 | 19.11 | 19.11 | 18.81 | 18.82 | 18.64 | -4.08% | 1,630 |
Aug 20, 2024 | 19.75 | 19.76 | 19.62 | 19.62 | 19.23 | -0.44% | 1,044 |
Aug 19, 2024 | 18.98 | 19.76 | 18.71 | 19.71 | 19.31 | 4.81% | 10,933 |
Aug 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.43 | - | 110 |
Aug 15, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.43 | 0.97% | 367 |
Aug 14, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.25 | - | 162 |
Aug 13, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.25 | - | 109 |
Aug 12, 2024 | 18.75 | 18.76 | 18.62 | 18.62 | 18.25 | -0.66% | 1,550 |
Aug 9, 2024 | 18.57 | 19.05 | 18.57 | 18.74 | 18.37 | 0.82% | 1,771 |
Aug 8, 2024 | 18.71 | 18.73 | 18.59 | 18.59 | 18.22 | -0.66% | 2,161 |
Aug 7, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.34 | -1.75% | 193 |
Aug 6, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.67 | - | 178 |
Aug 5, 2024 | 18.62 | 19.80 | 18.62 | 19.05 | 18.67 | 0.25% | 1,675 |
Aug 2, 2024 | 18.82 | 19.00 | 18.81 | 19.00 | 18.62 | -0.50% | 2,541 |
Aug 1, 2024 | 18.81 | 19.40 | 18.81 | 19.10 | 18.72 | 0.70% | 1,652 |