Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
11.22
-0.68 (-5.71%)
Feb 21, 2025, 4:00 PM EST - Market closed
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.92 | 11.97 | 11.10 | 11.22 | 11.22 | -5.71% | 624,209 |
| Feb 20, 2025 | 11.91 | 11.91 | 11.58 | 11.90 | 11.90 | 0.42% | 442,335 |
| Feb 19, 2025 | 11.70 | 11.90 | 11.53 | 11.85 | 11.85 | 0.25% | 281,003 |
| Feb 18, 2025 | 11.12 | 11.85 | 10.89 | 11.82 | 11.82 | 0.25% | 818,282 |
| Feb 14, 2025 | 11.67 | 11.92 | 11.46 | 11.79 | 11.79 | 1.38% | 270,184 |
| Feb 13, 2025 | 11.50 | 11.75 | 11.44 | 11.63 | 11.63 | 1.13% | 155,275 |
| Feb 12, 2025 | 11.10 | 11.66 | 11.03 | 11.50 | 11.50 | 1.86% | 346,199 |
| Feb 11, 2025 | 11.77 | 11.77 | 11.12 | 11.29 | 11.29 | -5.44% | 874,900 |
| Feb 10, 2025 | 12.06 | 12.19 | 11.78 | 11.94 | 11.94 | -1.40% | 287,305 |
| Feb 7, 2025 | 12.32 | 12.36 | 11.83 | 12.11 | 12.11 | -2.42% | 417,369 |
| Feb 6, 2025 | 11.95 | 12.51 | 11.93 | 12.41 | 12.41 | 4.11% | 421,615 |
| Feb 5, 2025 | 12.20 | 12.31 | 11.90 | 11.92 | 11.92 | -1.73% | 250,777 |
| Feb 4, 2025 | 12.00 | 12.38 | 11.95 | 12.13 | 12.13 | 2.02% | 341,809 |
| Feb 3, 2025 | 11.80 | 11.95 | 11.50 | 11.89 | 11.89 | -1.74% | 330,318 |
| Jan 31, 2025 | 12.45 | 12.52 | 12.00 | 12.10 | 12.10 | -2.42% | 248,296 |
| Jan 30, 2025 | 12.29 | 12.54 | 12.04 | 12.40 | 12.40 | 3.25% | 425,020 |
| Jan 29, 2025 | 11.27 | 12.02 | 11.23 | 12.01 | 12.01 | 6.66% | 612,515 |
| Jan 28, 2025 | 11.46 | 11.49 | 11.01 | 11.26 | 11.26 | -0.44% | 483,138 |
| Jan 27, 2025 | 11.30 | 11.53 | 11.05 | 11.31 | 11.31 | -2.42% | 633,149 |
| Jan 24, 2025 | 11.57 | 11.86 | 11.40 | 11.59 | 11.59 | 1.67% | 337,663 |
| Jan 23, 2025 | 11.48 | 11.67 | 11.20 | 11.40 | 11.40 | -0.87% | 470,550 |
| Jan 22, 2025 | 11.37 | 11.91 | 11.30 | 11.50 | 11.50 | 2.31% | 605,942 |
| Jan 21, 2025 | 10.82 | 11.42 | 10.79 | 11.24 | 11.24 | 4.36% | 538,380 |
| Jan 17, 2025 | 11.16 | 11.37 | 10.58 | 10.77 | 10.77 | -2.89% | 698,742 |
| Jan 16, 2025 | 11.68 | 11.71 | 11.09 | 11.09 | 11.09 | -4.97% | 452,124 |
| Jan 15, 2025 | 12.21 | 12.34 | 11.61 | 11.67 | 11.67 | -2.26% | 442,973 |
| Jan 14, 2025 | 11.74 | 12.14 | 11.74 | 11.94 | 11.94 | 2.84% | 492,441 |
| Jan 13, 2025 | 12.64 | 12.64 | 11.50 | 11.61 | 11.61 | -8.22% | 641,909 |
| Jan 10, 2025 | 12.66 | 12.81 | 12.19 | 12.65 | 12.65 | 1.52% | 428,197 |
| Jan 8, 2025 | 12.73 | 12.84 | 12.32 | 12.46 | 12.46 | -3.26% | 496,372 |
| Jan 7, 2025 | 12.88 | 13.28 | 12.62 | 12.88 | 12.88 | 1.66% | 577,453 |
| Jan 6, 2025 | 12.96 | 13.33 | 12.63 | 12.67 | 12.67 | 1.12% | 581,431 |
| Jan 3, 2025 | 12.76 | 12.83 | 12.19 | 12.53 | 12.53 | -0.24% | 433,734 |
| Jan 2, 2025 | 12.12 | 12.76 | 12.11 | 12.56 | 12.56 | 5.19% | 610,262 |
| Dec 31, 2024 | 12.10 | 12.17 | 11.80 | 11.94 | 11.94 | -1.00% | 242,526 |
| Dec 30, 2024 | 12.28 | 12.63 | 11.92 | 12.06 | 12.06 | -2.82% | 444,042 |
| Dec 27, 2024 | 12.16 | 12.59 | 12.08 | 12.41 | 12.41 | 2.06% | 445,583 |
| Dec 26, 2024 | 11.85 | 12.37 | 11.80 | 12.16 | 12.16 | 2.62% | 534,312 |
| Dec 24, 2024 | 11.85 | 12.02 | 11.79 | 11.85 | 11.85 | - | 251,062 |
| Dec 23, 2024 | 11.78 | 11.97 | 11.60 | 11.85 | 11.85 | 0.59% | 676,386 |
| Dec 20, 2024 | 11.53 | 11.89 | 11.50 | 11.78 | 11.78 | -0.08% | 521,431 |
| Dec 19, 2024 | 12.03 | 12.30 | 11.50 | 11.79 | 11.79 | -0.76% | 1,027,545 |
| Dec 18, 2024 | 12.77 | 12.87 | 11.69 | 11.88 | 11.88 | -6.38% | 869,174 |
| Dec 17, 2024 | 13.18 | 13.52 | 12.68 | 12.69 | 12.69 | -3.28% | 702,068 |
| Dec 16, 2024 | 13.35 | 13.79 | 13.08 | 13.12 | 13.12 | -0.76% | 752,597 |
| Dec 13, 2024 | 13.27 | 13.73 | 13.08 | 13.22 | 13.22 | 0.15% | 673,919 |
| Dec 12, 2024 | 13.21 | 13.49 | 13.07 | 13.20 | 13.20 | -0.53% | 871,439 |
| Dec 11, 2024 | 12.14 | 13.28 | 11.88 | 13.27 | 13.27 | 10.49% | 1,024,282 |
| Dec 10, 2024 | 12.48 | 12.69 | 11.94 | 12.01 | 12.01 | -3.22% | 636,047 |
| Dec 9, 2024 | 12.27 | 12.77 | 12.11 | 12.41 | 12.41 | 1.55% | 606,317 |
| Dec 6, 2024 | 12.18 | 12.26 | 11.88 | 12.22 | 12.22 | 0.08% | 553,135 |
| Dec 5, 2024 | 12.05 | 12.46 | 11.93 | 12.21 | 12.21 | 0.74% | 950,713 |
| Dec 4, 2024 | 12.76 | 12.88 | 12.06 | 12.12 | 12.12 | -6.34% | 1,189,300 |
| Dec 3, 2024 | 12.65 | 12.94 | 12.42 | 12.94 | 12.94 | 5.20% | 1,156,744 |
| Dec 2, 2024 | 11.96 | 12.64 | 11.95 | 12.30 | 12.30 | 3.62% | 1,963,935 |
| Nov 29, 2024 | 11.61 | 11.89 | 11.40 | 11.87 | 11.87 | 3.94% | 367,505 |
| Nov 27, 2024 | 11.63 | 12.03 | 11.27 | 11.42 | 11.42 | -2.06% | 985,472 |
| Nov 26, 2024 | 11.08 | 11.88 | 10.70 | 11.66 | 11.66 | 4.48% | 1,460,020 |
| Nov 25, 2024 | 10.62 | 11.18 | 10.54 | 11.16 | 11.16 | 6.49% | 1,440,720 |
| Nov 22, 2024 | 10.43 | 10.69 | 10.31 | 10.48 | 10.48 | 0.67% | 1,224,646 |
| Nov 21, 2024 | 11.02 | 11.23 | 10.28 | 10.41 | 10.41 | -5.62% | 1,434,496 |
| Nov 20, 2024 | 11.05 | 11.39 | 10.93 | 11.03 | 11.03 | 0.73% | 1,404,804 |
| Nov 19, 2024 | 10.93 | 11.07 | 10.82 | 10.95 | 10.95 | -0.36% | 1,296,145 |
| Nov 18, 2024 | 10.44 | 11.07 | 10.44 | 10.99 | 10.99 | 6.18% | 1,019,101 |
| Nov 15, 2024 | 10.44 | 10.57 | 10.25 | 10.35 | 10.35 | -0.67% | 1,388,898 |
| Nov 14, 2024 | 10.53 | 10.62 | 10.30 | 10.42 | 10.42 | 0.10% | 1,563,976 |
| Nov 13, 2024 | 10.34 | 10.65 | 10.29 | 10.41 | 10.41 | 2.16% | 1,438,631 |
| Nov 12, 2024 | 10.22 | 10.33 | 10.12 | 10.19 | 10.19 | -0.68% | 815,827 |
| Nov 11, 2024 | 10.40 | 10.51 | 10.06 | 10.26 | 10.26 | -0.77% | 565,049 |
| Nov 8, 2024 | 10.39 | 10.48 | 10.12 | 10.34 | 10.34 | 0.39% | 784,258 |
| Nov 7, 2024 | 9.96 | 10.67 | 9.95 | 10.30 | 10.30 | 4.25% | 900,709 |
| Nov 6, 2024 | 9.62 | 9.92 | 9.54 | 9.88 | 9.88 | 3.24% | 1,183,887 |
| Nov 5, 2024 | 9.38 | 9.65 | 9.28 | 9.57 | 9.57 | 1.92% | 551,336 |
| Nov 4, 2024 | 9.13 | 9.48 | 9.10 | 9.39 | 9.39 | 3.41% | 442,782 |
| Nov 1, 2024 | 9.19 | 9.40 | 9.08 | 9.08 | 9.08 | -0.87% | 371,716 |
| Oct 31, 2024 | 9.23 | 9.26 | 8.99 | 9.16 | 9.16 | 1.10% | 390,055 |
| Oct 30, 2024 | 9.08 | 9.23 | 8.90 | 9.06 | 9.06 | -0.11% | 294,239 |
| Oct 29, 2024 | 9.15 | 9.30 | 9.02 | 9.07 | 9.07 | -0.77% | 281,000 |
| Oct 28, 2024 | 9.22 | 9.47 | 9.10 | 9.14 | 9.14 | -0.76% | 456,047 |
| Oct 25, 2024 | 8.67 | 9.29 | 8.65 | 9.21 | 9.21 | 6.72% | 725,811 |
| Oct 24, 2024 | 8.54 | 8.63 | 8.47 | 8.63 | 8.63 | 3.60% | 615,280 |
| Oct 23, 2024 | 8.09 | 8.33 | 7.98 | 8.33 | 8.33 | 2.84% | 346,439 |
| Oct 22, 2024 | 8.06 | 8.10 | 7.99 | 8.10 | 8.10 | 0.12% | 279,911 |
| Oct 21, 2024 | 8.07 | 8.16 | 8.01 | 8.09 | 8.09 | 0.50% | 258,937 |
| Oct 18, 2024 | 8.16 | 8.16 | 7.98 | 8.05 | 8.05 | -1.23% | 332,230 |
| Oct 17, 2024 | 8.26 | 8.34 | 8.05 | 8.15 | 8.15 | - | 247,434 |
| Oct 16, 2024 | 8.45 | 8.52 | 8.09 | 8.15 | 8.15 | -2.16% | 286,497 |
| Oct 15, 2024 | 8.44 | 8.44 | 8.27 | 8.33 | 8.33 | -1.54% | 279,253 |
| Oct 14, 2024 | 8.49 | 8.63 | 8.40 | 8.46 | 8.46 | -0.24% | 446,031 |
| Oct 11, 2024 | 8.52 | 8.65 | 8.46 | 8.48 | 8.48 | -1.74% | 157,912 |
| Oct 10, 2024 | 8.46 | 8.69 | 8.37 | 8.63 | 8.63 | 1.53% | 394,730 |
| Oct 9, 2024 | 8.32 | 8.56 | 8.15 | 8.50 | 8.50 | 1.43% | 537,976 |
| Oct 8, 2024 | 8.34 | 8.50 | 8.22 | 8.38 | 8.38 | 0.36% | 557,692 |
| Oct 7, 2024 | 8.19 | 8.38 | 8.11 | 8.35 | 8.35 | 2.20% | 573,180 |
| Oct 4, 2024 | 8.35 | 8.37 | 8.10 | 8.17 | 8.17 | -0.97% | 481,338 |
| Oct 3, 2024 | 8.09 | 8.31 | 8.01 | 8.25 | 8.25 | 1.98% | 379,802 |
| Oct 2, 2024 | 8.25 | 8.25 | 8.04 | 8.09 | 8.09 | 0.62% | 331,549 |
| Oct 1, 2024 | 8.12 | 8.18 | 7.95 | 8.04 | 8.04 | -0.25% | 435,619 |
| Sep 30, 2024 | 8.26 | 8.27 | 8.04 | 8.06 | 8.06 | -2.77% | 206,617 |
| Sep 27, 2024 | 8.68 | 8.68 | 8.20 | 8.29 | 8.29 | -4.49% | 528,337 |