Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
3.570
+0.100 (2.88%)
Nov 26, 2025, 10:45 AM EST - Market open
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,763 |
| 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 |
| Nov 12, 2025 | 3.29 | 3.32 | 3.08 | 3.14 | 3.14 | -1.88% | 22,024 |
| Nov 11, 2025 | 3.06 | 3.20 | 3.00 | 3.20 | 3.20 | 5.26% | 17,563 |
| Nov 10, 2025 | 3.03 | 3.17 | 2.96 | 3.04 | 3.04 | -1.62% | 36,435 |
| Nov 7, 2025 | 2.71 | 3.30 | 2.67 | 3.09 | 3.09 | 14.87% | 128,184 |
| Nov 6, 2025 | 2.69 | 2.84 | 2.59 | 2.69 | 2.69 | -2.89% | 32,372 |
| Nov 5, 2025 | 2.55 | 3.09 | 2.55 | 2.77 | 2.77 | 3.36% | 108,418 |
| Nov 4, 2025 | 3.22 | 3.29 | 2.57 | 2.68 | 2.68 | -18.29% | 283,276 |
| Nov 3, 2025 | 3.40 | 3.47 | 3.22 | 3.28 | 3.28 | -3.24% | 5,533,594 |
| Oct 31, 2025 | 3.33 | 3.40 | 3.13 | 3.39 | 3.39 | 2.73% | 28,885 |
| Oct 30, 2025 | 3.57 | 3.57 | 3.21 | 3.30 | 3.30 | 1.23% | 49,852 |
| Oct 29, 2025 | 3.40 | 3.44 | 3.26 | 3.26 | 3.26 | -2.40% | 18,337 |
| Oct 28, 2025 | 3.53 | 3.53 | 3.21 | 3.34 | 3.34 | -5.11% | 51,227 |
| Oct 27, 2025 | 3.53 | 3.64 | 3.47 | 3.52 | 3.52 | -2.76% | 18,343 |
| Oct 24, 2025 | 3.60 | 3.65 | 3.50 | 3.62 | 3.62 | 1.40% | 61,769 |
| Oct 23, 2025 | 3.75 | 3.76 | 3.53 | 3.57 | 3.57 | -5.80% | 34,631 |
| Oct 22, 2025 | 3.77 | 3.80 | 3.53 | 3.79 | 3.79 | 0.26% | 28,086 |
| Oct 21, 2025 | 3.84 | 3.95 | 3.76 | 3.78 | 3.78 | -4.55% | 43,910 |
| Oct 20, 2025 | 3.75 | 3.96 | 3.56 | 3.96 | 3.96 | 4.76% | 55,337 |
| Oct 17, 2025 | 3.82 | 4.44 | 3.64 | 3.78 | 3.78 | -2.07% | 62,636 |
| Oct 16, 2025 | 4.13 | 4.14 | 3.79 | 3.86 | 3.86 | -5.85% | 99,372 |
| Oct 15, 2025 | 4.30 | 4.32 | 4.02 | 4.10 | 4.10 | -5.96% | 87,373 |
| Oct 14, 2025 | 4.26 | 4.41 | 4.16 | 4.36 | 4.36 | 2.35% | 9,937 |
| Oct 13, 2025 | 4.26 | 4.46 | 4.16 | 4.26 | 4.26 | 3.90% | 37,557 |
| Oct 10, 2025 | 4.46 | 4.50 | 4.10 | 4.10 | 4.10 | -7.03% | 23,099 |
| Oct 9, 2025 | 4.42 | 4.54 | 4.40 | 4.41 | 4.41 | -0.45% | 11,639 |
| Oct 8, 2025 | 4.63 | 4.73 | 4.40 | 4.43 | 4.43 | -4.32% | 28,045 |
| Oct 7, 2025 | 4.58 | 4.66 | 4.45 | 4.63 | 4.63 | 1.31% | 27,497 |
| Oct 6, 2025 | 4.16 | 4.57 | 4.12 | 4.57 | 4.57 | 3.63% | 65,050 |
| Oct 3, 2025 | 4.15 | 4.53 | 4.10 | 4.41 | 4.41 | -2.00% | 96,190 |
| Oct 2, 2025 | 4.50 | 4.65 | 4.07 | 4.50 | 4.50 | -3.85% | 294,508 |
| Oct 1, 2025 | 4.64 | 4.74 | 4.48 | 4.68 | 4.68 | 0.43% | 58,543 |
| Sep 30, 2025 | 4.96 | 5.14 | 4.39 | 4.66 | 4.66 | -5.67% | 75,746 |
| Sep 29, 2025 | 6.00 | 6.10 | 4.89 | 4.94 | 4.94 | -17.53% | 214,296 |
| Sep 26, 2025 | 6.02 | 6.11 | 5.80 | 5.99 | 5.99 | 0.67% | 9,105 |
| Sep 25, 2025 | 6.00 | 6.09 | 5.95 | 5.95 | 5.95 | -2.46% | 10,769 |
| Sep 24, 2025 | 6.03 | 6.10 | 5.94 | 6.10 | 6.10 | 1.16% | 8,624 |
| Sep 23, 2025 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | -1.15% | 3,453 |
| Sep 22, 2025 | 6.12 | 6.19 | 6.10 | 6.10 | 6.10 | -3.17% | 9,171 |
| Sep 19, 2025 | 6.08 | 6.30 | 6.08 | 6.30 | 6.30 | - | 19,147 |
| Sep 18, 2025 | 6.28 | 6.30 | 6.01 | 6.30 | 6.30 | 0.64% | 4,745 |
| Sep 17, 2025 | 6.29 | 6.31 | 6.21 | 6.26 | 6.26 | -1.88% | 8,942 |