NasdaqGM - Delayed Quote USD

Landmark Bancorp, Inc. (LARK)

19.03 +0.02 (+0.11%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 19.27 19.35 19.03 19.03 19.03 4,800
Apr 19, 2024 19.00 19.00 19.00 19.00 19.00 600
Apr 18, 2024 19.00 19.00 19.00 19.00 19.00 1,700
Apr 17, 2024 19.30 19.42 19.10 19.25 19.25 4,300
Apr 16, 2024 19.68 19.70 19.68 19.70 19.70 1,600
Apr 15, 2024 19.33 19.75 19.16 19.75 19.75 3,000
Apr 12, 2024 19.01 19.32 19.01 19.32 19.32 800
Apr 11, 2024 19.28 19.28 19.28 19.28 19.28 500
Apr 10, 2024 19.00 19.28 19.00 19.28 19.28 4,200
Apr 9, 2024 19.00 19.85 19.00 19.25 19.25 2,400
Apr 8, 2024 19.36 19.52 19.05 19.05 19.05 1,700
Apr 5, 2024 19.10 19.85 19.00 19.00 19.00 2,800
Apr 4, 2024 19.61 19.61 19.26 19.29 19.29 2,400
Apr 3, 2024 19.94 19.94 19.60 19.60 19.60 1,200
Apr 2, 2024 19.87 19.87 19.20 19.43 19.43 1,000
Apr 1, 2024 19.40 19.67 19.27 19.27 19.27 3,200
Mar 28, 2024 19.85 19.85 19.20 19.28 19.28 1,500
Mar 27, 2024 19.10 19.60 19.10 19.60 19.60 4,000
Mar 26, 2024 19.76 19.98 19.02 19.28 19.28 4,000
Mar 25, 2024 19.70 19.70 19.05 19.05 19.05 1,000
Mar 22, 2024 19.68 19.68 18.85 19.22 19.22 2,000
Mar 21, 2024 19.95 19.95 19.16 19.20 19.20 1,700
Mar 20, 2024 19.29 19.29 19.29 19.29 19.29 600
Mar 19, 2024 19.68 19.98 19.04 19.29 19.29 3,500
Mar 18, 2024 19.20 19.25 19.20 19.25 19.25 1,900
Mar 15, 2024 19.00 19.54 18.90 18.90 18.90 2,300
Mar 14, 2024 19.15 19.50 18.60 18.70 18.70 22,100
Mar 13, 2024 19.53 19.65 19.15 19.30 19.30 16,100
Mar 12, 2024 20.15 20.15 19.50 19.50 19.50 6,700
Mar 11, 2024 20.45 20.65 20.20 20.20 20.20 1,300
Mar 8, 2024 20.50 20.50 20.18 20.18 20.18 2,400
Mar 7, 2024 20.48 20.55 20.18 20.23 20.23 7,100
Mar 6, 2024 19.96 21.17 19.75 20.02 20.02 4,400
Mar 5, 2024 19.63 19.63 19.63 19.63 19.63 600
Mar 4, 2024 19.63 19.63 19.63 19.63 19.63 400
Mar 1, 2024 19.40 19.40 19.40 19.40 19.40 4,900
Feb 29, 2024 20.74 20.77 19.43 19.43 19.43 3,100
Feb 28, 2024 20.10 20.23 19.55 19.80 19.80 5,700
Feb 27, 2024 19.70 20.73 19.20 19.92 19.92 7,300
Feb 26, 2024 19.20 20.47 19.20 20.20 20.20 8,100
Feb 23, 2024 19.38 19.59 19.28 19.59 19.59 1,700
Feb 22, 2024 19.35 19.93 19.35 19.60 19.60 1,300
Feb 21, 2024 19.20 19.55 19.20 19.55 19.55 900
Feb 20, 2024 19.75 19.75 19.14 19.15 19.15 1,700
Feb 16, 2024 19.94 19.94 19.86 19.86 19.86 900
Feb 15, 2024 19.91 20.00 19.67 19.67 19.67 1,500
Feb 14, 2024 19.50 20.15 19.50 20.15 20.15 800
Feb 13, 2024 0.21 Dividend
Feb 13, 2024 19.29 19.79 19.12 19.79 19.79 2,900
Feb 12, 2024 20.04 21.00 19.95 20.32 20.11 3,900
Feb 9, 2024 19.50 20.04 19.50 20.04 19.83 700
Feb 8, 2024 19.75 19.88 19.75 19.87 19.66 3,900
Feb 7, 2024 20.00 20.00 19.12 19.12 18.92 5,800
Feb 6, 2024 21.11 21.66 20.00 20.02 19.81 10,000
Feb 5, 2024 21.00 21.41 20.63 21.01 20.79 3,400
Feb 2, 2024 21.43 21.43 21.00 21.00 20.78 1,900
Feb 1, 2024 21.32 21.32 21.32 21.32 21.10 900
Jan 31, 2024 21.29 21.38 21.16 21.16 20.94 5,300
Jan 30, 2024 21.48 21.48 21.48 21.48 21.26 -
Jan 29, 2024 21.34 21.48 21.34 21.48 21.26 300
Jan 26, 2024 21.50 21.50 20.39 21.08 20.86 1,000
Jan 25, 2024 20.56 21.78 20.56 21.78 21.55 2,400
Jan 24, 2024 20.37 20.37 20.37 20.37 20.16 700
Jan 23, 2024 20.41 20.41 20.37 20.39 20.18 3,100
Jan 22, 2024 20.51 20.65 20.37 20.37 20.16 1,100
Jan 19, 2024 20.55 20.60 20.40 20.44 20.23 1,800
Jan 18, 2024 20.55 20.70 20.39 20.56 20.35 2,200
Jan 17, 2024 20.55 20.55 20.36 20.36 20.15 1,800
Jan 16, 2024 20.01 20.67 20.01 20.21 20.00 1,900
Jan 12, 2024 19.80 19.80 19.80 19.80 19.60 1,900
Jan 11, 2024 20.25 20.25 19.62 19.62 19.42 13,800
Jan 10, 2024 20.22 20.45 20.20 20.21 20.00 10,600
Jan 9, 2024 20.05 20.23 20.00 20.23 20.02 4,300
Jan 8, 2024 19.65 20.15 19.65 20.04 19.83 4,000
Jan 5, 2024 19.65 19.83 19.64 19.83 19.63 1,500
Jan 4, 2024 20.25 20.25 19.39 19.69 19.49 3,000
Jan 3, 2024 19.76 20.22 19.41 19.41 19.21 4,500
Jan 2, 2024 19.76 19.76 19.73 19.76 19.56 1,900
Dec 29, 2023 19.28 19.80 19.14 19.80 19.60 1,800
Dec 28, 2023 19.34 19.68 19.34 19.36 19.16 4,600
Dec 27, 2023 19.40 19.40 19.36 19.37 19.17 2,000
Dec 26, 2023 19.54 19.64 19.54 19.64 19.44 2,700
Dec 22, 2023 19.33 19.64 19.33 19.64 19.44 5,900
Dec 21, 2023 19.37 19.37 19.11 19.19 18.99 4,100
Dec 20, 2023 19.18 19.77 19.18 19.67 19.47 3,600
Dec 19, 2023 19.26 19.70 19.19 19.68 19.48 3,200
Dec 18, 2023 19.40 19.68 18.41 19.28 19.08 4,300
Dec 15, 2023 19.36 19.70 19.32 19.70 19.50 6,200
Dec 14, 2023 19.22 20.00 19.00 19.30 19.10 17,600
Dec 13, 2023 19.60 19.60 19.40 19.40 19.20 1,200
Dec 12, 2023 19.83 20.11 19.24 19.40 19.20 2,100
Dec 11, 2023 20.65 20.65 19.71 20.24 20.03 5,700
Dec 8, 2023 19.44 20.61 19.44 20.60 20.39 5,400
Dec 7, 2023 19.21 19.75 19.21 19.75 19.55 2,400
Dec 6, 2023 19.28 19.60 19.28 19.60 19.40 2,000
Dec 5, 2023 18.61 19.74 18.61 19.28 19.08 1,600
Dec 4, 2023 20.00 20.00 20.00 20.00 19.79 1,000
Dec 1, 2023 19.45 20.00 19.10 19.15 18.95 3,700
Nov 30, 2023 105:100 Stock Splits
Nov 30, 2023 19.60 19.60 19.13 19.13 18.93 3,100
Nov 29, 2023 18.90 19.00 18.67 18.67 18.47 1,890
Nov 28, 2023 18.46 19.03 18.46 18.90 18.71 2,100
Nov 27, 2023 18.80 18.90 18.17 18.48 18.29 7,350
Nov 24, 2023 18.48 18.71 18.48 18.71 18.52 1,260
Nov 22, 2023 18.29 18.35 18.29 18.35 18.16 735
Nov 21, 2023 18.51 18.61 18.51 18.57 18.38 4,305
Nov 20, 2023 18.10 18.38 17.69 18.33 18.14 2,730
Nov 17, 2023 18.10 18.10 18.10 18.10 17.91 735
Nov 16, 2023 17.99 17.99 17.66 17.76 17.58 2,835
Nov 15, 2023 18.10 18.10 17.86 17.98 17.80 1,575
Nov 14, 2023 0.20 Dividend
Nov 14, 2023 17.77 18.33 17.64 17.86 17.67 3,570
Nov 13, 2023 17.74 18.02 17.62 17.62 17.24 1,995
Nov 10, 2023 18.03 18.03 18.03 18.03 17.64 420
Nov 9, 2023 16.85 18.03 16.85 18.03 17.64 2,730
Nov 8, 2023 16.77 16.92 16.77 16.86 16.49 945
Nov 7, 2023 16.90 16.90 16.67 16.67 16.31 1,155
Nov 6, 2023 17.13 17.29 16.91 16.92 16.56 1,470
Nov 3, 2023 16.19 17.28 15.98 16.72 16.36 5,460
Nov 2, 2023 16.27 16.27 16.19 16.19 15.84 3,780
Nov 1, 2023 15.79 16.20 15.76 16.19 15.84 1,890
Oct 31, 2023 15.71 15.90 15.71 15.90 15.56 3,045
Oct 30, 2023 15.72 16.61 15.72 16.00 15.65 10,815
Oct 27, 2023 15.98 16.24 15.81 15.91 15.57 2,940
Oct 26, 2023 16.13 16.13 15.71 16.03 15.68 4,725
Oct 25, 2023 16.88 16.88 15.70 15.81 15.47 7,560
Oct 24, 2023 16.47 17.19 16.35 16.44 16.08 3,465
Oct 23, 2023 16.67 16.81 16.67 16.67 16.31 10,185
Oct 20, 2023 16.52 16.90 16.52 16.67 16.31 2,205
Oct 19, 2023 16.88 16.88 16.52 16.67 16.31 3,360
Oct 18, 2023 17.14 17.14 16.70 16.70 16.34 1,890
Oct 17, 2023 17.13 17.26 17.13 17.14 16.77 4,515
Oct 16, 2023 17.62 17.65 17.04 17.04 16.67 3,990
Oct 13, 2023 17.34 17.34 17.34 17.34 16.97 315
Oct 12, 2023 17.16 17.34 16.79 17.34 16.97 4,515
Oct 11, 2023 18.56 18.56 17.24 17.24 16.87 1,890
Oct 10, 2023 17.30 17.43 17.17 17.17 16.80 2,310
Oct 9, 2023 16.88 16.88 16.88 16.88 16.51 210
Oct 6, 2023 16.87 17.16 16.87 17.16 16.79 1,050
Oct 5, 2023 17.06 17.08 16.83 16.95 16.59 4,200
Oct 4, 2023 17.14 17.14 17.14 17.14 16.77 1,260
Oct 3, 2023 17.30 17.30 16.95 17.16 16.79 3,990
Oct 2, 2023 17.32 17.32 17.11 17.15 16.78 4,725
Sep 29, 2023 17.42 17.63 17.12 17.33 16.96 3,780
Sep 28, 2023 16.90 17.40 16.90 17.22 16.85 5,880
Sep 27, 2023 17.06 17.30 16.86 16.86 16.49 3,990
Sep 26, 2023 17.62 17.62 16.77 17.27 16.89 7,665
Sep 25, 2023 17.20 18.05 17.02 17.14 16.77 25,305
Sep 22, 2023 17.86 17.95 17.86 17.86 17.47 2,100
Sep 21, 2023 18.04 18.04 17.91 17.91 17.53 4,515
Sep 20, 2023 18.10 18.10 18.03 18.10 17.70 1,365
Sep 19, 2023 18.32 18.32 18.03 18.07 17.68 3,990
Sep 18, 2023 18.37 18.94 18.22 18.22 17.83 6,825
Sep 15, 2023 18.03 18.88 18.00 18.88 18.47 26,145
Sep 14, 2023 17.94 18.39 17.94 17.95 17.57 6,825
Sep 13, 2023 17.85 18.10 17.85 17.86 17.47 8,190
Sep 12, 2023 18.11 18.36 17.70 18.10 17.70 3,255
Sep 11, 2023 18.16 18.56 18.16 18.21 17.82 5,565
Sep 8, 2023 18.12 18.15 18.10 18.10 17.70 1,575
Sep 7, 2023 18.41 18.41 18.10 18.10 17.71 3,255
Sep 6, 2023 18.51 18.51 18.21 18.21 17.82 2,940
Sep 5, 2023 18.62 18.67 18.40 18.40 18.00 2,415
Sep 1, 2023 18.49 18.57 18.24 18.43 18.03 9,345
Aug 31, 2023 18.48 18.48 18.27 18.28 17.88 2,940
Aug 30, 2023 18.52 18.57 18.52 18.57 18.17 1,365
Aug 29, 2023 18.93 19.04 18.44 18.54 18.14 5,355
Aug 28, 2023 18.88 18.88 18.82 18.87 18.46 1,365
Aug 25, 2023 18.86 18.90 18.38 18.86 18.45 3,570
Aug 24, 2023 18.48 18.60 18.48 18.60 18.20 1,575
Aug 23, 2023 18.73 18.73 18.43 18.44 18.04 2,625
Aug 22, 2023 0.20 Dividend
Aug 22, 2023 19.05 19.05 18.86 18.96 18.55 4,620
Aug 21, 2023 19.21 19.40 19.05 19.05 18.44 3,675
Aug 18, 2023 19.28 19.50 19.21 19.49 18.87 5,145
Aug 17, 2023 19.22 19.48 19.22 19.44 18.82 5,460
Aug 16, 2023 19.26 19.30 19.10 19.10 18.50 3,465
Aug 15, 2023 19.31 19.71 19.24 19.26 18.64 3,150
Aug 14, 2023 19.30 19.51 19.30 19.48 18.86 2,310
Aug 11, 2023 19.76 19.81 19.62 19.63 19.00 7,350
Aug 10, 2023 19.70 20.19 19.53 19.76 19.13 6,615
Aug 9, 2023 19.86 19.87 19.64 19.64 19.01 4,095
Aug 8, 2023 19.81 20.15 19.81 20.06 19.42 2,100
Aug 7, 2023 20.16 20.19 20.04 20.10 19.46 3,360
Aug 4, 2023 20.10 20.24 20.10 20.17 19.53 2,205
Aug 3, 2023 19.87 20.24 19.81 20.01 19.37 9,450
Aug 2, 2023 20.20 20.20 19.88 19.88 19.24 2,730
Aug 1, 2023 20.24 20.24 20.16 20.16 19.52 5,775
Jul 31, 2023 20.24 20.24 20.19 20.19 19.55 3,675
Jul 28, 2023 20.29 20.29 20.23 20.29 19.64 5,145
Jul 27, 2023 20.36 20.36 20.10 20.26 19.61 8,505
Jul 26, 2023 20.38 20.48 20.31 20.36 19.71 7,770
Jul 25, 2023 20.86 20.86 20.17 20.38 19.73 4,410
Jul 24, 2023 20.68 20.68 20.05 20.55 19.90 5,985
Jul 21, 2023 20.47 20.58 20.36 20.49 19.83 4,620
Jul 20, 2023 20.58 20.58 20.25 20.53 19.88 6,405
Jul 19, 2023 20.45 20.68 20.21 20.68 20.02 4,200
Jul 18, 2023 20.38 20.38 20.14 20.38 19.73 4,410
Jul 17, 2023 20.49 20.57 20.26 20.26 19.61 4,095
Jul 14, 2023 20.31 20.57 20.31 20.57 19.92 11,025
Jul 13, 2023 20.29 20.29 19.43 20.26 19.61 20,160
Jul 12, 2023 20.50 20.50 20.24 20.25 19.60 5,670
Jul 11, 2023 20.59 20.62 20.38 20.52 19.87 2,310
Jul 10, 2023 20.65 20.65 20.43 20.60 19.94 3,045
Jul 7, 2023 20.79 20.79 20.79 20.79 20.13 735
Jul 6, 2023 20.86 21.38 20.17 21.13 20.46 5,355
Jul 5, 2023 20.86 20.95 20.86 20.95 20.29 4,305
Jul 3, 2023 20.95 20.95 20.95 20.95 20.29 420
Jun 30, 2023 20.89 20.90 20.75 20.75 20.09 840
Jun 29, 2023 20.57 20.86 20.48 20.86 20.19 7,665
Jun 28, 2023 20.74 20.95 20.48 20.49 19.83 7,245
Jun 27, 2023 20.90 21.07 20.71 20.75 20.09 2,730
Jun 26, 2023 20.90 20.90 20.90 20.90 20.24 1,050
Jun 23, 2023 20.91 20.91 20.90 20.90 20.24 2,835
Jun 22, 2023 21.04 21.04 20.71 20.71 20.05 630
Jun 21, 2023 21.06 21.14 21.06 21.11 20.44 1,680
Jun 20, 2023 21.06 21.06 20.52 20.81 20.15 3,780
Jun 16, 2023 20.88 21.29 20.43 21.29 20.61 8,400
Jun 15, 2023 20.62 20.70 20.62 20.67 20.01 2,520
Jun 14, 2023 20.60 21.14 20.60 20.71 20.05 2,100
Jun 13, 2023 20.59 20.59 20.59 20.59 19.93 315
Jun 12, 2023 20.48 20.48 20.48 20.48 19.82 630
Jun 9, 2023 20.33 20.52 20.33 20.52 19.87 735
Jun 8, 2023 20.92 20.95 20.59 20.59 19.93 4,095
Jun 7, 2023 20.74 20.78 20.74 20.78 20.12 1,260
Jun 6, 2023 20.49 20.49 20.30 20.45 19.80 1,050
Jun 5, 2023 20.24 20.24 20.24 20.24 19.59 2,730
Jun 2, 2023 20.38 20.38 20.19 20.34 19.70 1,890
Jun 1, 2023 19.62 19.80 19.62 19.80 19.17 1,050
May 31, 2023 19.98 19.99 19.34 19.55 18.93 3,780
May 30, 2023 19.19 20.00 19.19 20.00 19.36 1,890
May 26, 2023 19.10 19.75 19.05 19.55 18.93 6,405
May 25, 2023 19.22 19.42 19.10 19.10 18.50 7,455
May 24, 2023 19.99 19.99 19.05 19.33 18.72 5,775
May 23, 2023 19.29 19.52 19.25 19.47 18.85 2,205
May 22, 2023 19.49 19.49 19.20 19.20 18.59 1,680
May 19, 2023 19.52 19.97 19.10 19.70 19.08 6,825
May 18, 2023 19.49 19.52 19.35 19.52 18.90 1,155
May 17, 2023 19.23 19.25 19.23 19.25 18.63 1,155
May 16, 2023 0.20 Dividend
May 16, 2023 19.10 19.50 19.07 19.18 18.57 8,400
May 15, 2023 19.98 19.98 19.05 19.17 18.37 2,520
May 12, 2023 18.83 18.95 18.74 18.95 18.16 5,985
May 11, 2023 18.70 18.81 18.68 18.70 17.91 1,890
May 10, 2023 18.77 18.89 18.77 18.82 18.03 4,200
May 9, 2023 18.75 18.91 18.67 18.81 18.02 5,040
May 8, 2023 19.03 19.03 18.24 18.76 17.97 4,095
May 5, 2023 18.64 19.33 18.59 18.77 17.98 7,875
May 4, 2023 19.43 19.43 18.40 18.54 17.77 3,885
May 3, 2023 19.71 19.95 19.40 19.40 18.59 3,885
May 2, 2023 19.43 19.59 19.29 19.57 18.75 5,250
May 1, 2023 19.65 19.65 19.52 19.52 18.70 2,205
Apr 28, 2023 19.64 19.64 19.36 19.36 18.55 1,470
Apr 27, 2023 19.58 20.39 19.30 19.66 18.83 3,255
Apr 26, 2023 19.30 19.89 19.29 19.33 18.52 3,675
Apr 25, 2023 19.40 19.40 19.38 19.40 18.59 1,155
Apr 24, 2023 19.49 19.60 19.49 19.60 18.78 3,780

Related Tickers

KFFB Kentucky First Federal Bancorp
3.8000
0.00%
 
SSBI Summit State Bank
9.85
+0.20%
 
PSBQ PSB Holdings, Inc.
20.50
-2.33%
 
CPKF Chesapeake Financial Shares, Inc.
16.50
0.00%
 
FNWB First Northwest Bancorp
10.64
+0.38%
 
PWOD Penns Woods Bancorp, Inc.
17.99
+0.17%
 
AUBN Auburn National Bancorporation, Inc.
16.93
+1.07%
 
NWFL Norwood Financial Corp.
24.60
+1.28%
 
BLFY Blue Foundry Bancorp
8.42
-0.12%
 
BOKF BOK Financial Corporation
89.26
+1.61%