Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
6.34
-0.01 (-0.16%)
Sep 5, 2025, 4:00 PM - Market closed
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.27 | 6.36 | 6.27 | 6.34 | 6.34 | -0.16% | 4,536 |
| Sep 4, 2025 | 6.30 | 6.47 | 6.26 | 6.35 | 6.35 | 1.60% | 5,704 |
| Sep 3, 2025 | 6.41 | 6.41 | 6.25 | 6.25 | 6.25 | -2.50% | 3,136 |
| Sep 2, 2025 | 6.35 | 6.50 | 6.31 | 6.41 | 6.41 | -1.23% | 8,500 |
| Aug 29, 2025 | 6.30 | 6.51 | 6.30 | 6.49 | 6.49 | 2.37% | 3,269 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | -1.55% | 3,592 |
| Aug 27, 2025 | 6.34 | 6.56 | 6.34 | 6.44 | 6.44 | 2.22% | 11,118 |
| Aug 26, 2025 | 6.31 | 6.31 | 6.21 | 6.30 | 6.30 | -2.78% | 6,583 |
| Aug 25, 2025 | 6.80 | 6.80 | 6.36 | 6.48 | 6.48 | -3.71% | 17,948 |
| Aug 22, 2025 | 6.00 | 6.90 | 5.72 | 6.73 | 6.73 | 17.86% | 38,236 |
| Aug 21, 2025 | 5.89 | 6.00 | 5.71 | 5.71 | 5.71 | -5.15% | 12,205 |
| Aug 20, 2025 | 5.82 | 6.05 | 5.82 | 6.02 | 6.02 | 3.61% | 8,043 |
| Aug 19, 2025 | 6.02 | 6.15 | 5.81 | 5.81 | 5.81 | -3.65% | 8,015 |
| Aug 18, 2025 | 5.77 | 6.30 | 5.77 | 6.03 | 6.03 | -1.47% | 12,459 |
| Aug 15, 2025 | 6.15 | 6.15 | 5.85 | 6.12 | 6.12 | 0.99% | 23,531 |
| Aug 14, 2025 | 6.27 | 6.30 | 6.06 | 6.06 | 6.06 | -5.46% | 26,362 |
| Aug 13, 2025 | 6.26 | 6.44 | 6.26 | 6.41 | 6.41 | -1.08% | 18,950 |
| Aug 12, 2025 | 6.25 | 6.56 | 6.22 | 6.48 | 6.48 | 3.35% | 16,552 |
| Aug 11, 2025 | 6.18 | 6.35 | 6.17 | 6.27 | 6.27 | 1.13% | 6,893 |
| Aug 8, 2025 | 6.00 | 6.71 | 6.00 | 6.20 | 6.20 | 3.68% | 17,635 |
| Aug 7, 2025 | 6.03 | 6.26 | 5.98 | 5.98 | 5.98 | -0.83% | 10,332 |
| Aug 6, 2025 | 6.22 | 6.22 | 6.01 | 6.03 | 6.03 | -3.67% | 4,672 |
| Aug 5, 2025 | 6.29 | 6.29 | 5.93 | 6.26 | 6.26 | -0.63% | 7,388 |
| Aug 4, 2025 | 6.08 | 6.34 | 6.08 | 6.30 | 6.30 | 1.45% | 6,295 |
| Aug 1, 2025 | 6.37 | 6.37 | 5.99 | 6.21 | 6.21 | 2.31% | 17,879 |
| Jul 31, 2025 | 6.12 | 6.50 | 5.90 | 6.07 | 6.07 | -0.82% | 15,315 |
| Jul 30, 2025 | 6.33 | 6.33 | 6.00 | 6.12 | 6.12 | -1.29% | 19,431 |
| Jul 29, 2025 | 6.21 | 6.51 | 6.16 | 6.20 | 6.20 | -1.59% | 16,573 |
| Jul 28, 2025 | 6.56 | 6.59 | 6.30 | 6.30 | 6.30 | -3.82% | 8,281 |
| Jul 25, 2025 | 6.42 | 6.74 | 6.26 | 6.55 | 6.55 | 2.50% | 6,680 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.32 | 6.39 | 6.39 | -0.93% | 11,454 |
| Jul 23, 2025 | 6.62 | 6.71 | 6.38 | 6.45 | 6.45 | -1.53% | 20,928 |
| Jul 22, 2025 | 6.53 | 6.88 | 6.50 | 6.55 | 6.55 | -0.76% | 6,563 |
| Jul 21, 2025 | 6.72 | 6.72 | 6.50 | 6.60 | 6.60 | -2.51% | 33,521 |
| Jul 18, 2025 | 7.14 | 7.20 | 6.77 | 6.77 | 6.77 | -5.05% | 11,215 |
| Jul 17, 2025 | 6.87 | 7.13 | 6.60 | 7.13 | 7.13 | 4.85% | 6,385 |
| Jul 16, 2025 | 6.61 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 10,337 |
| Jul 15, 2025 | 6.79 | 6.88 | 6.50 | 6.50 | 6.50 | -4.83% | 11,138 |
| Jul 14, 2025 | 6.91 | 6.92 | 6.70 | 6.83 | 6.83 | -2.84% | 9,303 |
| Jul 11, 2025 | 7.09 | 7.16 | 6.80 | 7.03 | 7.03 | -1.26% | 9,674 |
| Jul 10, 2025 | 7.11 | 7.20 | 6.92 | 7.12 | 7.12 | - | 8,020 |
| Jul 9, 2025 | 7.24 | 7.24 | 6.95 | 7.12 | 7.12 | -0.84% | 5,671 |
| Jul 8, 2025 | 7.22 | 7.33 | 7.18 | 7.18 | 7.18 | -0.55% | 5,905 |
| Jul 7, 2025 | 7.17 | 7.42 | 7.17 | 7.22 | 7.22 | -3.86% | 11,506 |
| Jul 3, 2025 | 7.04 | 7.56 | 7.03 | 7.51 | 7.51 | 1.76% | 12,287 |
| Jul 2, 2025 | 7.18 | 7.49 | 7.08 | 7.38 | 7.38 | 0.96% | 13,740 |
| Jul 1, 2025 | 6.97 | 7.31 | 6.70 | 7.31 | 7.31 | 7.03% | 6,815 |
| Jun 30, 2025 | 6.92 | 7.00 | 6.71 | 6.83 | 6.83 | - | 21,060 |
| Jun 27, 2025 | 6.97 | 7.09 | 6.45 | 6.83 | 6.83 | -2.43% | 299,765 |
| Jun 26, 2025 | 6.37 | 7.00 | 6.37 | 7.00 | 7.00 | 9.89% | 20,836 |