Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
6.77
-0.36 (-5.05%)
Jul 18, 2025, 4:00 PM - Market closed
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.14 | 7.20 | 6.77 | 6.77 | 6.77 | -5.05% | 11,198 |
| 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 |
| Jun 25, 2025 | 6.14 | 6.84 | 6.01 | 6.37 | 6.37 | 2.58% | 25,163 |
| Jun 24, 2025 | 6.48 | 6.50 | 6.12 | 6.21 | 6.21 | 0.65% | 16,191 |
| Jun 23, 2025 | 6.51 | 6.68 | 6.17 | 6.17 | 6.17 | -7.91% | 28,627 |
| Jun 20, 2025 | 7.11 | 7.11 | 6.60 | 6.70 | 6.70 | -5.50% | 9,031 |
| Jun 18, 2025 | 6.78 | 7.15 | 6.78 | 7.09 | 7.09 | 3.50% | 8,143 |
| Jun 17, 2025 | 6.95 | 7.06 | 6.65 | 6.85 | 6.85 | -2.84% | 9,455 |
| Jun 16, 2025 | 7.18 | 7.18 | 6.95 | 7.05 | 7.05 | -1.81% | 8,610 |
| Jun 13, 2025 | 7.08 | 7.45 | 7.02 | 7.18 | 7.18 | 0.42% | 5,570 |
| Jun 12, 2025 | 7.16 | 7.44 | 7.02 | 7.15 | 7.15 | -3.64% | 23,854 |
| Jun 11, 2025 | 7.54 | 7.64 | 7.22 | 7.42 | 7.42 | -1.85% | 9,098 |
| Jun 10, 2025 | 7.40 | 7.65 | 7.28 | 7.56 | 7.56 | 2.86% | 20,251 |
| Jun 9, 2025 | 8.08 | 8.08 | 7.28 | 7.35 | 7.35 | -7.20% | 21,768 |
| Jun 6, 2025 | 7.92 | 8.16 | 7.67 | 7.92 | 7.92 | 0.89% | 30,478 |
| 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 |