Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
6.22
+0.07 (1.14%)
Nov 21, 2024, 3:59 PM EST - Market closed
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 6.15 | 6.24 | 6.01 | 6.22 | 6.22 | 1.14% | 16,494 |
| Nov 20, 2024 | 6.47 | 6.61 | 6.15 | 6.15 | 6.15 | -4.06% | 18,042 |
| Nov 19, 2024 | 6.09 | 6.49 | 6.02 | 6.41 | 6.41 | 6.66% | 19,015 |
| Nov 18, 2024 | 6.17 | 6.31 | 6.00 | 6.01 | 6.01 | -3.06% | 36,224 |
| Nov 15, 2024 | 6.25 | 6.40 | 6.13 | 6.20 | 6.20 | 0.49% | 37,541 |
| Nov 14, 2024 | 7.35 | 7.57 | 6.09 | 6.17 | 6.17 | -16.17% | 205,173 |
| Nov 13, 2024 | 7.23 | 7.65 | 7.13 | 7.36 | 7.36 | 1.10% | 27,417 |
| Nov 12, 2024 | 7.18 | 7.37 | 7.12 | 7.28 | 7.28 | 3.56% | 23,112 |
| Nov 11, 2024 | 7.31 | 7.60 | 7.01 | 7.03 | 7.03 | -7.50% | 36,910 |
| Nov 8, 2024 | 7.45 | 7.61 | 7.25 | 7.60 | 7.60 | -0.91% | 20,821 |
| Nov 7, 2024 | 7.25 | 7.67 | 7.25 | 7.67 | 7.67 | 6.82% | 16,743 |
| Nov 6, 2024 | 7.87 | 7.87 | 7.10 | 7.18 | 7.18 | -5.65% | 31,822 |
| Nov 5, 2024 | 7.67 | 7.90 | 7.56 | 7.61 | 7.61 | -0.90% | 15,748 |
| Nov 4, 2024 | 7.66 | 7.70 | 7.23 | 7.68 | 7.68 | 6.21% | 29,747 |
| Nov 1, 2024 | 7.31 | 7.75 | 7.10 | 7.23 | 7.23 | 1.69% | 91,194 |
| Oct 31, 2024 | 7.54 | 7.74 | 7.10 | 7.11 | 7.11 | -6.82% | 27,991 |
| Oct 30, 2024 | 7.73 | 7.81 | 7.60 | 7.63 | 7.63 | -2.80% | 24,750 |
| Oct 29, 2024 | 7.85 | 8.09 | 7.75 | 7.85 | 7.85 | -0.38% | 16,116 |
| Oct 28, 2024 | 7.74 | 7.89 | 7.72 | 7.88 | 7.88 | -0.35% | 23,253 |
| Oct 25, 2024 | 7.89 | 7.99 | 7.66 | 7.91 | 7.91 | 0.74% | 19,492 |
| Oct 24, 2024 | 8.19 | 8.47 | 7.60 | 7.85 | 7.85 | -4.85% | 50,307 |
| Oct 23, 2024 | 8.21 | 8.37 | 8.12 | 8.25 | 8.25 | -2.37% | 17,145 |
| Oct 22, 2024 | 8.14 | 8.45 | 8.14 | 8.45 | 8.45 | 4.19% | 18,767 |
| Oct 21, 2024 | 8.40 | 8.50 | 8.09 | 8.11 | 8.11 | -3.51% | 32,258 |
| Oct 18, 2024 | 8.47 | 8.59 | 8.10 | 8.41 | 8.41 | -2.38% | 28,615 |
| Oct 17, 2024 | 8.50 | 8.84 | 8.43 | 8.61 | 8.61 | 0.47% | 25,798 |
| Oct 16, 2024 | 9.05 | 9.05 | 8.50 | 8.57 | 8.57 | -1.83% | 29,891 |
| Oct 15, 2024 | 8.71 | 8.90 | 8.62 | 8.73 | 8.73 | 2.11% | 29,424 |
| Oct 14, 2024 | 8.88 | 8.93 | 8.52 | 8.55 | 8.55 | -3.39% | 28,335 |
| Oct 11, 2024 | 8.98 | 9.11 | 8.85 | 8.85 | 8.85 | -0.56% | 18,525 |
| Oct 10, 2024 | 9.15 | 9.20 | 8.85 | 8.90 | 8.90 | -2.73% | 20,181 |
| Oct 9, 2024 | 9.00 | 9.16 | 8.89 | 9.15 | 9.15 | 3.04% | 26,831 |
| Oct 8, 2024 | 9.17 | 9.20 | 8.88 | 8.88 | 8.88 | -1.88% | 25,907 |
| Oct 7, 2024 | 9.31 | 9.62 | 9.03 | 9.05 | 9.05 | -0.98% | 24,798 |
| Oct 4, 2024 | 9.35 | 9.50 | 9.00 | 9.14 | 9.14 | -1.19% | 38,396 |
| Oct 3, 2024 | 9.37 | 9.57 | 9.25 | 9.25 | 9.25 | -1.70% | 24,793 |
| Oct 2, 2024 | 9.37 | 9.64 | 9.33 | 9.41 | 9.41 | -0.84% | 23,912 |
| Oct 1, 2024 | 9.29 | 9.65 | 9.20 | 9.49 | 9.49 | -0.84% | 29,597 |
| Sep 30, 2024 | 9.83 | 10.09 | 9.13 | 9.57 | 9.57 | -2.64% | 51,950 |
| Sep 27, 2024 | 10.14 | 10.18 | 9.61 | 9.83 | 9.83 | -3.72% | 36,272 |
| Sep 26, 2024 | 10.28 | 10.40 | 10.05 | 10.21 | 10.21 | 1.09% | 14,401 |
| Sep 25, 2024 | 10.18 | 10.28 | 9.87 | 10.10 | 10.10 | 0.80% | 33,380 |
| Sep 24, 2024 | 10.11 | 10.48 | 9.55 | 10.02 | 10.02 | -2.72% | 61,224 |
| Sep 23, 2024 | 10.53 | 10.53 | 10.05 | 10.30 | 10.30 | - | 20,244 |
| Sep 20, 2024 | 10.01 | 10.42 | 10.01 | 10.30 | 10.30 | 1.38% | 41,138 |
| Sep 19, 2024 | 10.40 | 10.51 | 10.00 | 10.16 | 10.16 | -0.29% | 40,590 |
| Sep 18, 2024 | 10.40 | 10.53 | 10.01 | 10.19 | 10.19 | -4.41% | 44,219 |
| Sep 17, 2024 | 10.38 | 10.71 | 10.22 | 10.66 | 10.66 | 1.81% | 20,016 |
| Sep 16, 2024 | 10.80 | 10.80 | 10.23 | 10.47 | 10.47 | -1.97% | 39,873 |
| Sep 13, 2024 | 10.26 | 10.82 | 10.26 | 10.68 | 10.68 | 3.09% | 42,221 |
| Sep 12, 2024 | 9.85 | 10.46 | 9.85 | 10.36 | 10.36 | 4.54% | 25,415 |
| Sep 11, 2024 | 10.64 | 10.64 | 9.85 | 9.91 | 9.91 | -4.34% | 49,290 |
| Sep 10, 2024 | 10.45 | 10.74 | 10.31 | 10.36 | 10.36 | 0.58% | 32,450 |
| Sep 9, 2024 | 10.68 | 11.00 | 10.25 | 10.30 | 10.30 | -1.53% | 24,951 |
| Sep 6, 2024 | 10.91 | 10.97 | 10.46 | 10.46 | 10.46 | -2.43% | 43,304 |
| Sep 5, 2024 | 10.90 | 11.50 | 10.41 | 10.72 | 10.72 | -3.68% | 49,989 |
| Sep 4, 2024 | 10.32 | 11.35 | 10.32 | 11.13 | 11.13 | 6.20% | 87,730 |
| Sep 3, 2024 | 10.51 | 10.65 | 10.27 | 10.48 | 10.48 | -0.76% | 35,918 |
| Aug 30, 2024 | 10.94 | 10.94 | 10.50 | 10.56 | 10.56 | -0.38% | 33,080 |
| Aug 29, 2024 | 11.12 | 11.46 | 10.25 | 10.60 | 10.60 | -4.33% | 68,949 |
| Aug 28, 2024 | 10.70 | 12.71 | 10.34 | 11.08 | 11.08 | 4.33% | 226,590 |
| Aug 27, 2024 | 11.09 | 11.09 | 10.41 | 10.62 | 10.62 | -0.56% | 58,834 |
| Aug 26, 2024 | 11.57 | 11.79 | 10.45 | 10.68 | 10.68 | -7.13% | 147,112 |
| Aug 23, 2024 | 11.39 | 12.02 | 11.00 | 11.50 | 11.50 | -0.43% | 133,669 |
| Aug 22, 2024 | 11.62 | 12.49 | 11.40 | 11.55 | 11.55 | -1.45% | 133,721 |
| Aug 21, 2024 | 11.76 | 12.23 | 11.58 | 11.72 | 11.72 | -0.76% | 136,972 |
| Aug 20, 2024 | 12.44 | 12.49 | 11.53 | 11.81 | 11.81 | -5.60% | 126,928 |
| Aug 19, 2024 | 12.00 | 12.99 | 12.00 | 12.51 | 12.51 | 3.90% | 125,127 |
| Aug 16, 2024 | 12.48 | 12.74 | 11.86 | 12.04 | 12.04 | -4.37% | 148,391 |
| Aug 15, 2024 | 12.90 | 13.18 | 12.31 | 12.59 | 12.59 | -0.71% | 95,747 |
| Aug 14, 2024 | 12.41 | 13.22 | 12.26 | 12.68 | 12.68 | 1.60% | 73,801 |
| Aug 13, 2024 | 12.40 | 12.91 | 12.00 | 12.48 | 12.48 | -0.87% | 69,833 |
| Aug 12, 2024 | 12.78 | 13.07 | 12.04 | 12.59 | 12.59 | 2.61% | 48,182 |
| Aug 9, 2024 | 12.29 | 12.86 | 11.19 | 12.27 | 12.27 | -2.08% | 141,047 |
| Aug 8, 2024 | 12.73 | 13.71 | 12.01 | 12.53 | 12.53 | -0.40% | 192,789 |
| Aug 7, 2024 | 11.36 | 15.66 | 11.26 | 12.58 | 12.58 | 10.93% | 533,490 |
| Aug 6, 2024 | 12.13 | 12.93 | 11.00 | 11.34 | 11.34 | -1.65% | 165,015 |
| Aug 5, 2024 | 12.47 | 12.70 | 11.29 | 11.53 | 11.53 | -14.97% | 107,214 |
| Aug 2, 2024 | 14.58 | 15.00 | 13.23 | 13.56 | 13.56 | -9.42% | 93,985 |
| Aug 1, 2024 | 15.93 | 16.49 | 14.58 | 14.97 | 14.97 | -6.90% | 96,850 |
| Jul 31, 2024 | 15.40 | 16.29 | 15.24 | 16.08 | 16.08 | 1.52% | 64,150 |
| Jul 30, 2024 | 16.59 | 17.32 | 15.56 | 15.84 | 15.84 | -7.15% | 122,566 |
| Jul 29, 2024 | 17.03 | 17.44 | 16.40 | 17.06 | 17.06 | -1.56% | 72,882 |
| Jul 26, 2024 | 17.42 | 17.84 | 16.00 | 17.33 | 17.33 | -1.53% | 215,142 |
| Jul 25, 2024 | 15.91 | 18.23 | 15.00 | 17.60 | 17.60 | 9.59% | 245,741 |
| Jul 24, 2024 | 15.70 | 18.49 | 15.62 | 16.06 | 16.06 | -0.74% | 283,283 |
| Jul 23, 2024 | 17.72 | 18.18 | 15.84 | 16.18 | 16.18 | -11.83% | 300,528 |
| Jul 22, 2024 | 18.76 | 21.98 | 18.00 | 18.35 | 18.35 | -3.01% | 359,271 |
| Jul 19, 2024 | 24.01 | 24.86 | 17.98 | 18.92 | 18.92 | -24.35% | 559,812 |
| Jul 18, 2024 | 26.64 | 27.87 | 22.65 | 25.01 | 25.01 | -5.30% | 687,715 |
| Jul 17, 2024 | 28.82 | 32.00 | 23.07 | 26.41 | 26.41 | 1.58% | 2,766,417 |
| Jul 16, 2024 | 15.31 | 28.18 | 15.25 | 26.00 | 26.00 | 69.38% | 5,637,753 |
| Jul 15, 2024 | 15.03 | 16.97 | 14.25 | 15.35 | 15.35 | -16.62% | 824,445 |
| Jul 12, 2024 | 10.33 | 24.51 | 9.92 | 18.41 | 18.41 | 87.67% | 7,090,298 |
| Jul 11, 2024 | 8.42 | 11.78 | 8.16 | 9.81 | 9.81 | 13.67% | 504,186 |
| Jul 10, 2024 | 9.11 | 9.24 | 8.20 | 8.63 | 8.63 | -4.22% | 146,106 |
| Jul 9, 2024 | 9.72 | 9.88 | 8.66 | 9.01 | 9.01 | -8.62% | 177,048 |
| Jul 8, 2024 | 10.32 | 10.72 | 9.55 | 9.86 | 9.86 | -4.18% | 125,663 |
| Jul 5, 2024 | 10.49 | 11.98 | 10.24 | 10.29 | 10.29 | 0.88% | 189,630 |
| Jul 3, 2024 | 10.27 | 11.00 | 10.19 | 10.20 | 10.20 | -1.07% | 67,329 |