Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
2.990
+0.130 (4.55%)
Jan 27, 2026, 4:00 PM EST - Market closed
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 2.94 | 2.99 | 2.76 | 2.99 | 2.99 | 4.55% | 22,968 |
| Jan 26, 2026 | 2.97 | 2.97 | 2.84 | 2.86 | 2.86 | -6.23% | 23,222 |
| Jan 23, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 1.67% | 4,647 |
| Jan 22, 2026 | 2.90 | 3.00 | 2.83 | 3.00 | 3.00 | -1.32% | 13,456 |
| Jan 21, 2026 | 2.91 | 3.04 | 2.88 | 3.04 | 3.04 | 7.04% | 10,620 |
| Jan 20, 2026 | 2.95 | 3.02 | 2.84 | 2.84 | 2.84 | -5.65% | 6,506 |
| Jan 16, 2026 | 3.09 | 3.23 | 2.99 | 3.01 | 3.01 | -1.95% | 9,558 |
| Jan 15, 2026 | 3.05 | 3.27 | 3.02 | 3.07 | 3.07 | 0.99% | 35,317 |
| Jan 14, 2026 | 2.84 | 3.15 | 2.80 | 3.04 | 3.04 | 7.42% | 27,089 |
| Jan 13, 2026 | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | -3.41% | 18,109 |
| Jan 12, 2026 | 2.68 | 2.93 | 2.66 | 2.93 | 2.93 | 5.78% | 34,964 |
| Jan 9, 2026 | 2.62 | 2.77 | 2.61 | 2.77 | 2.77 | 5.73% | 14,904 |
| Jan 8, 2026 | 2.65 | 2.74 | 2.62 | 2.62 | 2.62 | -0.76% | 14,781 |
| Jan 7, 2026 | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | 0.38% | 10,224 |
| Jan 6, 2026 | 2.61 | 2.71 | 2.59 | 2.63 | 2.63 | -0.75% | 36,356 |
| Jan 5, 2026 | 2.56 | 2.72 | 2.56 | 2.65 | 2.65 | 0.76% | 24,694 |
| Jan 2, 2026 | 2.68 | 2.85 | 2.60 | 2.63 | 2.63 | -3.66% | 49,314 |
| Dec 31, 2025 | 2.66 | 2.80 | 2.66 | 2.73 | 2.73 | 1.49% | 12,149 |
| Dec 30, 2025 | 2.78 | 2.83 | 2.66 | 2.69 | 2.69 | -5.28% | 34,778 |
| Dec 29, 2025 | 2.85 | 2.90 | 2.76 | 2.84 | 2.84 | -0.35% | 17,230 |
| Dec 26, 2025 | 2.71 | 2.94 | 2.71 | 2.85 | 2.85 | 4.40% | 26,133 |
| Dec 24, 2025 | 2.70 | 2.80 | 2.70 | 2.73 | 2.73 | 0.74% | 22,673 |
| Dec 23, 2025 | 2.70 | 2.78 | 2.69 | 2.71 | 2.71 | 0.37% | 16,828 |
| Dec 22, 2025 | 2.83 | 2.88 | 2.65 | 2.70 | 2.70 | -8.78% | 39,845 |
| Dec 19, 2025 | 2.77 | 2.96 | 2.71 | 2.96 | 2.96 | 6.86% | 27,435 |
| Dec 18, 2025 | 2.82 | 2.91 | 2.71 | 2.77 | 2.77 | -1.77% | 17,487 |
| Dec 17, 2025 | 2.70 | 2.82 | 2.59 | 2.82 | 2.82 | 3.30% | 55,121 |
| Dec 16, 2025 | 2.87 | 2.94 | 2.71 | 2.73 | 2.73 | -8.39% | 57,025 |
| Dec 15, 2025 | 2.93 | 3.01 | 2.84 | 2.98 | 2.98 | 1.71% | 54,052 |
| Dec 12, 2025 | 2.97 | 3.01 | 2.93 | 2.93 | 2.93 | -2.66% | 42,649 |
| Dec 11, 2025 | 3.01 | 3.12 | 2.86 | 3.01 | 3.01 | -1.31% | 30,506 |
| Dec 10, 2025 | 3.00 | 3.15 | 3.00 | 3.05 | 3.05 | 1.33% | 12,949 |
| Dec 9, 2025 | 3.01 | 3.12 | 3.01 | 3.01 | 3.01 | 0.33% | 7,262 |
| Dec 8, 2025 | 3.04 | 3.12 | 3.00 | 3.00 | 3.00 | - | 14,242 |
| Dec 5, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -0.66% | 25,700 |
| Dec 4, 2025 | 3.02 | 3.11 | 3.02 | 3.02 | 3.02 | -2.89% | 21,994 |
| Dec 3, 2025 | 3.15 | 3.15 | 3.01 | 3.11 | 3.11 | 3.32% | 27,761 |
| Dec 2, 2025 | 3.31 | 3.37 | 3.01 | 3.01 | 3.01 | -8.51% | 66,152 |
| Dec 1, 2025 | 3.43 | 3.43 | 3.25 | 3.29 | 3.29 | -2.66% | 12,746 |
| Nov 28, 2025 | 3.29 | 3.50 | 3.25 | 3.38 | 3.38 | -2.03% | 35,823 |
| Nov 26, 2025 | 3.43 | 3.60 | 3.39 | 3.45 | 3.45 | -0.58% | 24,036 |
| Nov 25, 2025 | 3.24 | 3.49 | 3.24 | 3.47 | 3.47 | 5.47% | 51,892 |
| Nov 24, 2025 | 3.26 | 3.35 | 3.21 | 3.29 | 3.29 | - | 24,801 |
| Nov 21, 2025 | 3.05 | 3.29 | 3.05 | 3.29 | 3.29 | 7.52% | 20,521 |
| Nov 20, 2025 | 3.17 | 3.29 | 3.06 | 3.06 | 3.06 | -2.86% | 26,061 |
| Nov 19, 2025 | 3.23 | 3.30 | 3.07 | 3.15 | 3.15 | -1.87% | 20,643 |
| Nov 18, 2025 | 3.20 | 3.29 | 3.08 | 3.21 | 3.21 | 0.94% | 22,582 |
| Nov 17, 2025 | 3.30 | 3.35 | 3.18 | 3.18 | 3.18 | -6.47% | 30,332 |
| Nov 14, 2025 | 3.18 | 3.40 | 3.18 | 3.40 | 3.40 | 6.25% | 14,242 |
| Nov 13, 2025 | 3.13 | 3.39 | 3.08 | 3.20 | 3.20 | 1.91% | 23,342 |