Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
9.11
-0.26 (-2.72%)
At close: Mar 28, 2025, 4:00 PM
9.29
+0.18 (1.98%)
After-hours: Mar 28, 2025, 7:55 PM EST
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.91 | 9.58 | 8.91 | 9.11 | 9.11 | -2.72% | 19,186 |
| Mar 27, 2025 | 9.00 | 9.57 | 9.00 | 9.37 | 9.37 | -0.68% | 10,993 |
| Mar 26, 2025 | 9.42 | 9.43 | 9.41 | 9.43 | 9.43 | 0.31% | 2,205 |
| Mar 25, 2025 | 9.20 | 9.71 | 9.20 | 9.40 | 9.40 | 0.53% | 24,076 |
| Mar 24, 2025 | 9.54 | 9.54 | 9.00 | 9.35 | 9.35 | -2.30% | 5,826 |
| Mar 21, 2025 | 9.21 | 9.57 | 8.73 | 9.57 | 9.57 | 4.31% | 6,479 |
| Mar 20, 2025 | 8.93 | 9.65 | 8.84 | 9.18 | 9.18 | -1.02% | 8,875 |
| Mar 19, 2025 | 9.29 | 9.81 | 8.71 | 9.27 | 9.27 | 3.00% | 52,099 |
| Mar 18, 2025 | 8.64 | 9.37 | 8.63 | 9.00 | 9.00 | -0.11% | 15,418 |
| Mar 17, 2025 | 8.98 | 9.22 | 8.80 | 9.01 | 9.01 | 0.33% | 15,373 |
| Mar 14, 2025 | 9.20 | 9.34 | 8.95 | 8.98 | 8.98 | -3.44% | 8,119 |
| Mar 13, 2025 | 9.43 | 9.54 | 9.25 | 9.30 | 9.30 | 0.46% | 4,572 |
| Mar 12, 2025 | 9.23 | 9.60 | 9.15 | 9.26 | 9.26 | -1.10% | 3,287 |
| Mar 11, 2025 | 9.31 | 9.36 | 9.19 | 9.36 | 9.36 | 0.70% | 4,751 |
| Mar 10, 2025 | 9.33 | 9.33 | 9.23 | 9.30 | 9.30 | -3.58% | 4,136 |
| Mar 7, 2025 | 9.77 | 9.77 | 9.21 | 9.64 | 9.64 | 2.12% | 7,436 |
| Mar 6, 2025 | 9.41 | 9.68 | 9.41 | 9.44 | 9.44 | -0.14% | 4,130 |
| Mar 5, 2025 | 9.50 | 9.61 | 9.40 | 9.45 | 9.45 | -0.34% | 5,541 |
| Mar 4, 2025 | 9.40 | 9.61 | 9.40 | 9.49 | 9.49 | 0.90% | 6,445 |
| Mar 3, 2025 | 9.71 | 9.90 | 9.40 | 9.40 | 9.40 | -3.09% | 8,569 |
| Feb 28, 2025 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | -1.10% | 3,183 |
| Feb 27, 2025 | 9.64 | 9.95 | 9.64 | 9.81 | 9.81 | 0.91% | 8,007 |
| Feb 26, 2025 | 9.49 | 9.77 | 9.49 | 9.72 | 9.72 | -0.10% | 2,210 |
| Feb 25, 2025 | 9.95 | 9.95 | 9.65 | 9.73 | 9.73 | -2.21% | 6,818 |
| Feb 24, 2025 | 9.57 | 10.00 | 9.40 | 9.95 | 9.95 | 1.84% | 5,395 |
| Feb 21, 2025 | 9.76 | 9.85 | 9.56 | 9.77 | 9.77 | -1.21% | 7,162 |
| Feb 20, 2025 | 9.99 | 10.03 | 9.62 | 9.89 | 9.89 | 1.69% | 8,697 |
| Feb 19, 2025 | 9.54 | 9.92 | 9.53 | 9.73 | 9.73 | 0.27% | 8,012 |
| Feb 18, 2025 | 9.40 | 9.98 | 9.40 | 9.70 | 9.70 | 1.90% | 10,748 |
| Feb 14, 2025 | 9.42 | 9.93 | 9.31 | 9.52 | 9.52 | 0.73% | 5,699 |
| Feb 13, 2025 | 9.33 | 9.78 | 9.20 | 9.45 | 9.45 | -0.02% | 11,208 |
| Feb 12, 2025 | 9.11 | 9.50 | 9.11 | 9.45 | 9.45 | -0.30% | 9,732 |
| Feb 11, 2025 | 9.54 | 9.87 | 9.48 | 9.48 | 9.48 | -3.97% | 7,750 |
| Feb 10, 2025 | 9.75 | 9.98 | 9.51 | 9.87 | 9.87 | 2.76% | 6,904 |
| Feb 7, 2025 | 10.00 | 10.43 | 9.48 | 9.61 | 9.61 | 0.07% | 11,562 |
| Feb 6, 2025 | 9.13 | 9.80 | 9.12 | 9.60 | 9.60 | 1.80% | 14,986 |
| Feb 5, 2025 | 9.68 | 9.68 | 9.32 | 9.43 | 9.43 | -3.49% | 10,121 |
| Feb 4, 2025 | 9.56 | 10.00 | 9.50 | 9.77 | 9.77 | -0.09% | 20,148 |
| Feb 3, 2025 | 9.50 | 9.89 | 9.50 | 9.78 | 9.78 | -1.41% | 5,996 |
| Jan 31, 2025 | 9.88 | 10.13 | 9.88 | 9.92 | 9.92 | -0.40% | 12,306 |
| Jan 30, 2025 | 9.85 | 10.44 | 9.85 | 9.96 | 9.96 | -0.10% | 40,038 |
| Jan 29, 2025 | 9.86 | 10.00 | 9.73 | 9.97 | 9.97 | 0.61% | 6,545 |
| Jan 28, 2025 | 9.66 | 9.91 | 9.50 | 9.91 | 9.91 | -0.30% | 3,365 |
| Jan 27, 2025 | 9.85 | 10.05 | 9.74 | 9.94 | 9.94 | -1.49% | 11,469 |
| Jan 24, 2025 | 9.93 | 10.10 | 9.72 | 10.09 | 10.09 | 3.17% | 12,931 |
| Jan 23, 2025 | 9.94 | 10.15 | 9.65 | 9.78 | 9.78 | -2.69% | 14,388 |
| Jan 22, 2025 | 10.06 | 10.17 | 9.93 | 10.05 | 10.05 | 0.30% | 16,248 |
| Jan 21, 2025 | 10.35 | 10.35 | 9.91 | 10.02 | 10.02 | -2.72% | 15,227 |
| Jan 17, 2025 | 10.32 | 10.72 | 10.19 | 10.30 | 10.30 | -1.44% | 10,622 |
| Jan 16, 2025 | 10.25 | 10.50 | 10.13 | 10.45 | 10.45 | 2.75% | 16,238 |