Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
2.720
+0.040 (1.49%)
At close: Mar 9, 2026, 4:00 PM EDT
2.660
-0.060 (-2.21%)
After-hours: Mar 9, 2026, 5:31 PM EDT
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.53 | 2.72 | 2.53 | 2.67 | - | -0.37% | 21,410 |
| Mar 6, 2026 | 2.60 | 2.68 | 2.51 | 2.68 | 2.68 | 2.29% | 7,040 |
| Mar 5, 2026 | 2.61 | 2.68 | 2.57 | 2.62 | 2.62 | - | 15,972 |
| Mar 4, 2026 | 2.53 | 2.64 | 2.53 | 2.62 | 2.62 | 4.38% | 17,757 |
| Mar 3, 2026 | 2.48 | 2.53 | 2.45 | 2.51 | 2.51 | 0.40% | 8,952 |
| Mar 2, 2026 | 2.38 | 2.59 | 2.38 | 2.50 | 2.50 | -0.79% | 18,855 |
| Feb 27, 2026 | 2.60 | 2.61 | 2.46 | 2.52 | 2.52 | -1.95% | 7,772 |
| Feb 26, 2026 | 2.53 | 2.66 | 2.53 | 2.57 | 2.57 | -1.15% | 9,158 |
| Feb 25, 2026 | 2.56 | 2.61 | 2.49 | 2.60 | 2.60 | 1.56% | 8,526 |
| Feb 24, 2026 | 2.48 | 2.56 | 2.45 | 2.56 | 2.56 | 4.49% | 7,200 |
| Feb 23, 2026 | 2.55 | 2.55 | 2.44 | 2.45 | 2.45 | -5.04% | 2,744 |
| Feb 20, 2026 | 2.45 | 2.58 | 2.37 | 2.58 | 2.58 | 4.45% | 31,436 |
| Feb 19, 2026 | 2.47 | 2.49 | 2.43 | 2.47 | 2.47 | 2.92% | 6,699 |
| Feb 18, 2026 | 2.45 | 2.52 | 2.33 | 2.40 | 2.40 | 0.84% | 13,950 |
| Feb 17, 2026 | 2.46 | 2.50 | 2.38 | 2.38 | 2.38 | -2.46% | 22,238 |
| Feb 13, 2026 | 2.42 | 2.46 | 2.38 | 2.44 | 2.44 | 2.09% | 7,733 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.33 | 2.39 | 2.39 | -2.45% | 14,714 |
| Feb 11, 2026 | 2.56 | 2.56 | 2.37 | 2.45 | 2.45 | -3.54% | 12,189 |
| Feb 10, 2026 | 2.58 | 2.67 | 2.51 | 2.54 | 2.54 | -1.17% | 6,852 |
| Feb 9, 2026 | 2.50 | 2.58 | 2.32 | 2.57 | 2.57 | 3.21% | 22,685 |
| Feb 6, 2026 | 2.57 | 2.57 | 2.04 | 2.49 | 2.49 | -0.40% | 86,670 |
| Feb 5, 2026 | 2.68 | 2.69 | 2.50 | 2.50 | 2.50 | -8.42% | 16,938 |
| Feb 4, 2026 | 2.91 | 2.91 | 2.56 | 2.73 | 2.73 | -4.88% | 52,906 |
| Feb 3, 2026 | 3.05 | 3.05 | 2.85 | 2.87 | 2.87 | -4.01% | 14,316 |
| Feb 2, 2026 | 2.94 | 3.05 | 2.83 | 2.99 | 2.99 | 1.01% | 20,478 |
| Jan 30, 2026 | 2.89 | 3.04 | 2.81 | 2.96 | 2.96 | 3.14% | 17,044 |
| Jan 29, 2026 | 2.82 | 2.89 | 2.82 | 2.87 | 2.87 | - | 8,939 |
| Jan 28, 2026 | 2.94 | 2.97 | 2.81 | 2.87 | 2.87 | -4.01% | 7,850 |
| 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 |