Lamar Advertising Company - Price History
Monthly price history for LAMR (Lamar Advertising Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $114.26 | $114.26 |
| March 2024 | $119.41 | $119.41 |
| February 2024 | $109.33 | $110.55 |
| January 2024 | $103.52 | $104.68 |
| December 2023 | $105.10 | $106.28 |
| November 2023 | $99.04 | $101.29 |
| October 2023 | $80.44 | $82.27 |
| September 2023 | $81.62 | $83.47 |
| August 2023 | $87.92 | $91.22 |
| July 2023 | $95.14 | $98.70 |
| June 2023 | $95.66 | $99.25 |
| May 2023 | $85.50 | $89.88 |
| April 2023 | $100.54 | $105.68 |
| March 2023 | $95.03 | $99.89 |
| February 2023 | $98.19 | $104.56 |
| January 2023 | $100.05 | $106.54 |
| December 2022 | $88.65 | $94.40 |
| November 2022 | $92.58 | $100.14 |
| October 2022 | $85.27 | $92.23 |
| September 2022 | $76.27 | $82.49 |
| August 2022 | $85.71 | $93.89 |
| July 2022 | $92.26 | $101.06 |
| June 2022 | $80.31 | $87.97 |
| May 2022 | $88.21 | $97.95 |
| April 2022 | $99.43 | $110.41 |
| March 2022 | $104.62 | $116.18 |
| February 2022 | $97.26 | $109.06 |
| January 2022 | $98.78 | $110.76 |
| December 2021 | $108.18 | $121.30 |
| November 2021 | $96.17 | $109.26 |
| October 2021 | $99.63 | $113.20 |
| September 2021 | $99.85 | $113.45 |
| August 2021 | $99.29 | $113.83 |
| July 2021 | $92.98 | $106.60 |
| June 2021 | $91.08 | $104.42 |
| May 2021 | $90.78 | $104.82 |
| April 2021 | $85.77 | $99.04 |
| March 2021 | $81.34 | $93.92 |
| February 2021 | $74.42 | $86.59 |
| January 2021 | $69.42 | $80.78 |
| December 2020 | $71.52 | $83.22 |
| November 2020 | $68.02 | $79.61 |
| October 2020 | $52.94 | $61.96 |
| September 2020 | $56.53 | $66.17 |
| August 2020 | $58.73 | $69.23 |
| July 2020 | $55.76 | $65.73 |
| June 2020 | $56.64 | $66.76 |
| May 2020 | $55.87 | $66.30 |
| April 2020 | $48.58 | $57.65 |
| March 2020 | $43.21 | $51.28 |
| February 2020 | $69.32 | $83.74 |
| January 2020 | $76.83 | $92.81 |
| December 2019 | $73.90 | $89.26 |
| November 2019 | $68.31 | $83.43 |
| October 2019 | $65.51 | $80.01 |
| September 2019 | $67.08 | $81.93 |
| August 2019 | $62.01 | $76.65 |
| July 2019 | $65.46 | $80.92 |
| June 2019 | $65.29 | $80.71 |
| May 2019 | $62.52 | $78.21 |
| April 2019 | $66.08 | $82.67 |
| March 2019 | $63.36 | $79.26 |
| February 2019 | $61.25 | $77.57 |
| January 2019 | $58.79 | $74.45 |
| December 2018 | $54.63 | $69.18 |
| November 2018 | $59.12 | $75.84 |
| October 2018 | $57.16 | $73.32 |
| September 2018 | $60.65 | $77.80 |
| August 2018 | $59.37 | $77.05 |
| July 2018 | $56.74 | $73.63 |
| June 2018 | $52.64 | $68.31 |
| May 2018 | $52.67 | $69.22 |
| April 2018 | $48.48 | $63.71 |
| March 2018 | $48.44 | $63.66 |
| February 2018 | $49.89 | $66.47 |
| January 2018 | $54.04 | $72 |
| December 2017 | $55.72 | $74.24 |
| November 2017 | $55.87 | $75.23 |
| October 2017 | $52.31 | $70.44 |
| September 2017 | $50.89 | $68.53 |
| August 2017 | $48.80 | $66.56 |
| July 2017 | $51.74 | $70.57 |
| June 2017 | $53.93 | $73.57 |
| May 2017 | $50.73 | $70.01 |
| April 2017 | $52.22 | $72.07 |
| March 2017 | $54.16 | $74.74 |
| February 2017 | $54.10 | $75.48 |
| January 2017 | $54.13 | $75.52 |
| December 2016 | $48.19 | $67.24 |
| November 2016 | $46.98 | $66.29 |
| October 2016 | $44.97 | $63.45 |
| September 2016 | $46.29 | $65.31 |
| August 2016 | $43.62 | $62.33 |
| July 2016 | $47.49 | $67.86 |
| June 2016 | $46.40 | $66.30 |
| May 2016 | $45 | $65.05 |
| April 2016 | $42.92 | $62.04 |
| March 2016 | $42.54 | $61.50 |
| February 2016 | $39.03 | $57.13 |
| January 2016 | $38.34 | $56.11 |
| December 2015 | $40.98 | $59.98 |
| November 2015 | $39.45 | $58.41 |
| October 2015 | $38.11 | $56.43 |
| September 2015 | $35.24 | $52.18 |
| August 2015 | $35.56 | $53.34 |
| July 2015 | $40.03 | $60.05 |
| June 2015 | $38.32 | $57.48 |
| May 2015 | $39.95 | $60.62 |
| April 2015 | $38.19 | $57.96 |
| March 2015 | $39.06 | $59.27 |
| February 2015 | $37.84 | $58.10 |
| January 2015 | $36.49 | $56.02 |
| December 2014 | $34.94 | $53.64 |
| November 2014 | $34.17 | $53.29 |
| October 2014 | $33.12 | $51.65 |
| September 2014 | $31.58 | $49.25 |
| August 2014 | $33.11 | $52.48 |
| July 2014 | $31.64 | $50.15 |
| June 2014 | $33.44 | $53 |
| May 2014 | $31.13 | $49.34 |
| April 2014 | $30.98 | $49.92 |
| March 2014 | $31.65 | $51 |
| February 2014 | $33.27 | $53.61 |
| January 2014 | $30.21 | $48.68 |
| December 2013 | $32.43 | $52.25 |
| November 2013 | $30.98 | $49.92 |
| October 2013 | $28.37 | $45.71 |
| September 2013 | $29.19 | $47.03 |
| August 2013 | $26.11 | $42.07 |
| July 2013 | $26.89 | $43.33 |
| June 2013 | $26.93 | $43.39 |
| May 2013 | $29 | $46.73 |
| April 2013 | $29.06 | $46.82 |
| March 2013 | $30.15 | $48.58 |
| February 2013 | $28.70 | $46.24 |
| January 2013 | $26.46 | $42.64 |
| December 2012 | $24.05 | $38.75 |
| November 2012 | $24.37 | $39.27 |
| October 2012 | $24.36 | $39.25 |
| September 2012 | $23 | $37.05 |
| August 2012 | $20.56 | $33.12 |
| July 2012 | $18.84 | $30.35 |
| June 2012 | $17.75 | $28.60 |
| May 2012 | $15.27 | $24.61 |
| April 2012 | $19.75 | $31.82 |
| March 2012 | $20.12 | $32.41 |
| February 2012 | $20.30 | $32.70 |
| January 2012 | $17.74 | $28.58 |
| December 2011 | $17.07 | $27.50 |
| November 2011 | $15.08 | $24.29 |
| October 2011 | $13.96 | $22.49 |
| September 2011 | $10.57 | $17.03 |
| August 2011 | $12.98 | $20.91 |
| July 2011 | $15.80 | $25.46 |
| June 2011 | $16.99 | $27.37 |
| May 2011 | $18.02 | $29.04 |
| April 2011 | $20.18 | $32.52 |
| March 2011 | $22.93 | $36.94 |
| February 2011 | $24.06 | $38.77 |
| January 2011 | $22.86 | $36.84 |
| December 2010 | $24.73 | $39.84 |
| November 2010 | $22.81 | $36.75 |
| October 2010 | $21.10 | $33.99 |
| September 2010 | $19.75 | $31.82 |
| August 2010 | $16.27 | $26.21 |
| July 2010 | $16.98 | $27.35 |
| June 2010 | $15.22 | $24.52 |
| May 2010 | $18.29 | $29.47 |
| April 2010 | $23.10 | $37.22 |
| March 2010 | $21.32 | $34.35 |
| February 2010 | $18.67 | $30.08 |
| January 2010 | $17.75 | $28.60 |
| December 2009 | $19.30 | $31.09 |
| November 2009 | $17.18 | $27.68 |
| October 2009 | $15.08 | $24.30 |
| September 2009 | $17.03 | $27.44 |
| August 2009 | $14.21 | $22.89 |
| July 2009 | $13.06 | $21.04 |
| June 2009 | $9.48 | $15.27 |
| May 2009 | $11.51 | $18.54 |
| April 2009 | $10.49 | $16.90 |
| March 2009 | $6.05 | $9.75 |
| February 2009 | $4.30 | $6.92 |
| January 2009 | $5.59 | $9.01 |
| December 2008 | $7.80 | $12.56 |
| November 2008 | $9.23 | $14.87 |
| October 2008 | $9.42 | $15.17 |
| September 2008 | $19.17 | $30.89 |
| August 2008 | $23.06 | $37.15 |
| July 2008 | $23.57 | $37.98 |
| June 2008 | $22.36 | $36.03 |
| May 2008 | $25.97 | $41.85 |
| April 2008 | $24.54 | $39.54 |
| March 2008 | $22.30 | $35.93 |
| February 2008 | $23.65 | $38.11 |
| January 2008 | $26.76 | $43.12 |
| December 2007 | $29.84 | $48.07 |
| November 2007 | $32.28 | $52.01 |
| October 2007 | $33.18 | $53.46 |
| September 2007 | $30.39 | $48.97 |
| August 2007 | $32.84 | $52.92 |
| July 2007 | $36.95 | $59.53 |
| June 2007 | $38.95 | $62.76 |
| May 2007 | $40.65 | $65.50 |
| April 2007 | $37.45 | $60.34 |
| March 2007 | $39.08 | $62.97 |
| February 2007 | $37.76 | $64.05 |
| January 2007 | $39.07 | $66.28 |
| December 2006 | $38.55 | $65.39 |
| November 2006 | $35.58 | $60.35 |
| October 2006 | $34 | $57.68 |
| September 2006 | $31.48 | $53.41 |
| August 2006 | $30.83 | $52.30 |
| July 2006 | $28.91 | $49.04 |
| June 2006 | $31.75 | $53.86 |
| May 2006 | $32.14 | $54.52 |
| April 2006 | $32.42 | $54.99 |
| March 2006 | $31.01 | $52.61 |
| February 2006 | $30.08 | $51.02 |
| January 2006 | $27.07 | $45.92 |
| December 2005 | $27.19 | $46.13 |
| November 2005 | $27.32 | $46.35 |
| October 2005 | $26.30 | $44.62 |
| September 2005 | $26.73 | $45.35 |
| August 2005 | $23.70 | $40.20 |
| July 2005 | $25.94 | $44.01 |
| June 2005 | $25.21 | $42.77 |
| May 2005 | $24.64 | $41.79 |
| April 2005 | $22.04 | $37.38 |
| March 2005 | $23.75 | $40.29 |
| February 2005 | $23.16 | $39.29 |
| January 2005 | $25.34 | $42.98 |
| December 2004 | $25.22 | $42.78 |
| November 2004 | $23.25 | $39.44 |
| October 2004 | $24.42 | $41.42 |
| September 2004 | $24.53 | $41.61 |
| August 2004 | $25.76 | $43.69 |
| July 2004 | $23.70 | $40.21 |
| June 2004 | $25.56 | $43.35 |
| May 2004 | $24.09 | $40.87 |
| April 2004 | $24.28 | $41.19 |
| March 2004 | $23.79 | $40.35 |
| February 2004 | $23.40 | $39.70 |
| January 2004 | $22.65 | $38.43 |
| December 2003 | $22 | $37.32 |
| November 2003 | $20.75 | $35.20 |
| October 2003 | $17.83 | $30.25 |
| September 2003 | $17.37 | $29.46 |
| August 2003 | $19.70 | $33.41 |
| July 2003 | $20.23 | $34.31 |
| June 2003 | $20.93 | $35.50 |
| May 2003 | $20.79 | $35.26 |
| April 2003 | $21.12 | $35.83 |
| March 2003 | $17.30 | $29.34 |
| February 2003 | $18.49 | $31.37 |
| January 2003 | $20.50 | $34.78 |
| December 2002 | $19.84 | $33.65 |
| November 2002 | $20.11 | $34.11 |
| October 2002 | $20.01 | $33.94 |
| September 2002 | $17.89 | $30.35 |
| August 2002 | $18.84 | $31.96 |
| July 2002 | $18.62 | $31.58 |
| June 2002 | $21.94 | $37.21 |
| May 2002 | $25.35 | $43.01 |
| April 2002 | $25.31 | $42.93 |
| March 2002 | $23.94 | $40.62 |
| February 2002 | $23.52 | $39.89 |
| January 2002 | $21.38 | $36.27 |
| December 2001 | $24.96 | $42.34 |
| November 2001 | $21.84 | $37.05 |
| October 2001 | $18.51 | $31.40 |
| September 2001 | $17.87 | $30.32 |
| August 2001 | $18.92 | $32.10 |
| July 2001 | $25.93 | $43.98 |
| June 2001 | $25.94 | $44 |
| May 2001 | $24.46 | $41.50 |
| April 2001 | $22.78 | $38.65 |
| March 2001 | $21.66 | $36.75 |
| February 2001 | $24.32 | $41.25 |
| January 2001 | $27.89 | $47.31 |
| December 2000 | $22.75 | $38.59 |
| November 2000 | $22.99 | $39 |
| October 2000 | $28.30 | $48 |
| September 2000 | $22.33 | $37.88 |
| August 2000 | $27.38 | $46.44 |
| July 2000 | $26.90 | $45.62 |
| June 2000 | $25.53 | $43.31 |
| May 2000 | $23.65 | $40.12 |
| April 2000 | $25.98 | $44.06 |
| March 2000 | $26.82 | $45.50 |
| February 2000 | $25.68 | $43.56 |
| January 2000 | $34.56 | $58.62 |
| December 1999 | $35.70 | $60.56 |
| November 1999 | $33.82 | $57.38 |
| October 1999 | $31.83 | $54 |
| September 1999 | $29.18 | $49.50 |
| August 1999 | $24.61 | $41.75 |
| July 1999 | $23.95 | $40.62 |
| June 1999 | $24.13 | $40.94 |
| May 1999 | $20.12 | $34.12 |
| April 1999 | $19.82 | $33.62 |
| March 1999 | $20.01 | $33.94 |
| February 1999 | $22.77 | $38.62 |
| January 1999 | $23.14 | $39.25 |
| December 1998 | $21.96 | $37.25 |
| November 1998 | $20.19 | $34.25 |
| October 1998 | $18.40 | $31.22 |
| September 1998 | $16.51 | $28 |
| August 1998 | $19.16 | $32.50 |
| July 1998 | $22.44 | $38.06 |
| June 1998 | $21.15 | $35.88 |
| May 1998 | $18.72 | $31.75 |
| April 1998 | $20.34 | $34.50 |
| March 1998 | $20.63 | $35 |
| February 1998 | $19.82 | $50.44 |
| January 1998 | $16.14 | $41.06 |
| December 1997 | $15.62 | $39.75 |
| November 1997 | $12.08 | $30.75 |
| October 1997 | $13.31 | $33.88 |
| September 1997 | $12.04 | $30.62 |
| August 1997 | $10.51 | $26.75 |
| July 1997 | $10.98 | $27.94 |
| June 1997 | $10.02 | $25.50 |
| May 1997 | $9.92 | $25.25 |
| April 1997 | $7.76 | $19.75 |
| March 1997 | $7.96 | $20.25 |
| February 1997 | $7.27 | $18.50 |
| January 1997 | $9.63 | $24.50 |
| December 1996 | $9.53 | $24.25 |
| November 1996 | $9.14 | $23.25 |
| October 1996 | $10.81 | $27.50 |
| September 1996 | $16.31 | $41.50 |
| August 1996 | $11 | $28 |
LAMR
Price: $114.26
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.54%
Payout Ratio: 128.71%
Payout Ratio Range:
Dividend Per Share: 5.20 USD
Earnings Per Share: 4.85 USD
P/E Ratio: 26.56
Exchange: NMS
Sector: Real Estate
Industry: REIT - Specialty
Volume: 318200
Ebitda: 183.5 millionMarket Capitalization: 11.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 23.54%
DGR5: 16.86%