Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
7.92
+0.07 (0.89%)
Jun 6, 2025, 4:00 PM - Market closed
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.92 | 8.16 | 7.67 | 7.92 | 7.92 | 0.89% | 30,333 |
| Jun 5, 2025 | 8.04 | 8.10 | 7.85 | 7.85 | 7.85 | -1.88% | 6,468 |
| Jun 4, 2025 | 8.04 | 8.26 | 7.86 | 8.00 | 8.00 | -1.96% | 15,511 |
| Jun 3, 2025 | 8.00 | 8.34 | 8.00 | 8.16 | 8.16 | -1.69% | 24,688 |
| Jun 2, 2025 | 7.86 | 8.30 | 7.86 | 8.30 | 8.30 | 3.23% | 17,221 |
| May 30, 2025 | 8.45 | 8.83 | 7.83 | 8.04 | 8.04 | -2.78% | 36,336 |
| May 29, 2025 | 8.54 | 9.41 | 8.22 | 8.27 | 8.27 | -0.24% | 93,552 |
| May 28, 2025 | 8.02 | 8.66 | 7.85 | 8.29 | 8.29 | 4.80% | 53,058 |
| May 27, 2025 | 8.55 | 8.55 | 7.41 | 7.91 | 7.91 | -4.93% | 59,338 |
| May 23, 2025 | 7.18 | 8.99 | 7.13 | 8.32 | 8.32 | 18.86% | 145,049 |
| May 22, 2025 | 6.79 | 7.91 | 6.79 | 7.00 | 7.00 | 4.63% | 99,323 |
| May 21, 2025 | 6.67 | 6.99 | 6.51 | 6.69 | 6.69 | -1.47% | 24,658 |
| May 20, 2025 | 6.39 | 6.85 | 6.32 | 6.79 | 6.79 | 7.78% | 40,401 |
| May 19, 2025 | 6.12 | 6.40 | 6.05 | 6.30 | 6.30 | 1.78% | 40,085 |
| May 16, 2025 | 6.29 | 6.29 | 5.90 | 6.19 | 6.19 | 2.82% | 30,117 |
| May 15, 2025 | 6.12 | 6.36 | 6.00 | 6.02 | 6.02 | -1.31% | 29,372 |
| May 14, 2025 | 6.28 | 6.48 | 6.03 | 6.10 | 6.10 | -2.56% | 47,256 |
| May 13, 2025 | 6.47 | 6.50 | 6.25 | 6.26 | 6.26 | -2.19% | 24,217 |
| May 12, 2025 | 6.39 | 6.45 | 6.20 | 6.40 | 6.40 | 4.66% | 16,752 |
| May 9, 2025 | 6.21 | 6.49 | 6.01 | 6.12 | 6.12 | -4.45% | 24,925 |
| May 8, 2025 | 6.25 | 6.45 | 6.00 | 6.40 | 6.40 | 4.58% | 31,021 |
| May 7, 2025 | 6.39 | 6.55 | 6.10 | 6.12 | 6.12 | -7.13% | 28,576 |
| May 6, 2025 | 6.79 | 6.88 | 6.31 | 6.59 | 6.59 | -2.23% | 35,750 |
| May 5, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -3.78% | 14,328 |
| May 2, 2025 | 6.76 | 7.12 | 6.66 | 7.01 | 7.01 | 2.94% | 20,633 |
| May 1, 2025 | 6.94 | 6.95 | 6.70 | 6.81 | 6.81 | -1.80% | 17,235 |
| Apr 30, 2025 | 6.59 | 6.99 | 6.40 | 6.93 | 6.93 | 2.36% | 12,704 |
| Apr 29, 2025 | 6.64 | 6.91 | 6.49 | 6.77 | 6.77 | 3.83% | 38,179 |
| Apr 28, 2025 | 6.75 | 6.79 | 6.36 | 6.52 | 6.52 | -0.38% | 22,476 |
| Apr 25, 2025 | 6.61 | 6.75 | 6.40 | 6.55 | 6.55 | -3.61% | 18,083 |
| Apr 24, 2025 | 6.85 | 6.97 | 6.57 | 6.79 | 6.79 | 2.11% | 17,223 |
| Apr 23, 2025 | 6.80 | 6.99 | 6.58 | 6.65 | 6.65 | -2.06% | 26,280 |
| Apr 22, 2025 | 6.60 | 7.25 | 6.49 | 6.79 | 6.79 | 0.59% | 16,719 |
| Apr 21, 2025 | 6.96 | 7.21 | 6.75 | 6.75 | 6.75 | -0.74% | 10,083 |
| Apr 17, 2025 | 6.77 | 7.35 | 6.73 | 6.80 | 6.80 | -3.27% | 24,637 |
| Apr 16, 2025 | 6.54 | 7.22 | 6.54 | 7.03 | 7.03 | 5.08% | 14,139 |
| Apr 15, 2025 | 6.99 | 7.33 | 6.68 | 6.69 | 6.69 | -1.62% | 14,997 |
| Apr 14, 2025 | 6.85 | 6.99 | 6.61 | 6.80 | 6.80 | 0.29% | 21,542 |
| Apr 11, 2025 | 6.93 | 7.04 | 6.16 | 6.78 | 6.78 | -3.14% | 59,422 |
| Apr 10, 2025 | 7.18 | 7.25 | 7.00 | 7.00 | 7.00 | -3.45% | 12,051 |
| Apr 9, 2025 | 7.22 | 7.53 | 7.03 | 7.25 | 7.25 | -5.04% | 26,448 |
| Apr 8, 2025 | 7.71 | 7.94 | 7.64 | 7.64 | 7.64 | -1.36% | 8,301 |
| Apr 7, 2025 | 7.67 | 8.00 | 6.44 | 7.74 | 7.74 | -1.96% | 38,911 |
| Apr 4, 2025 | 7.91 | 8.07 | 7.79 | 7.90 | 7.90 | -2.65% | 8,351 |
| Apr 3, 2025 | 8.51 | 8.51 | 8.05 | 8.11 | 8.11 | 1.12% | 14,288 |
| Apr 2, 2025 | 8.64 | 8.87 | 7.97 | 8.02 | 8.02 | -9.48% | 18,901 |
| Apr 1, 2025 | 8.81 | 8.86 | 8.77 | 8.86 | 8.86 | -0.71% | 5,487 |
| Mar 31, 2025 | 9.05 | 9.07 | 8.92 | 8.92 | 8.92 | -2.05% | 7,486 |
| Mar 28, 2025 | 8.91 | 9.58 | 8.91 | 9.11 | 9.11 | -2.72% | 19,332 |
| Mar 27, 2025 | 9.00 | 9.57 | 9.00 | 9.37 | 9.37 | -0.68% | 10,993 |