Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
4.260
+0.160 (3.90%)
At close: Oct 13, 2025, 4:00 PM EDT
4.260
0.00 (0.00%)
After-hours: Oct 13, 2025, 6:30 PM EDT
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.26 | 4.46 | 4.16 | 4.26 | 4.26 | 3.90% | 37,450 |
| Oct 10, 2025 | 4.46 | 4.50 | 4.10 | 4.10 | 4.10 | -7.03% | 23,099 |
| Oct 9, 2025 | 4.42 | 4.54 | 4.40 | 4.41 | 4.41 | -0.45% | 11,639 |
| Oct 8, 2025 | 4.63 | 4.73 | 4.40 | 4.43 | 4.43 | -4.32% | 28,045 |
| Oct 7, 2025 | 4.58 | 4.66 | 4.45 | 4.63 | 4.63 | 1.31% | 27,497 |
| Oct 6, 2025 | 4.16 | 4.57 | 4.12 | 4.57 | 4.57 | 3.63% | 65,050 |
| Oct 3, 2025 | 4.15 | 4.53 | 4.10 | 4.41 | 4.41 | -2.00% | 96,190 |
| Oct 2, 2025 | 4.50 | 4.65 | 4.07 | 4.50 | 4.50 | -3.85% | 294,508 |
| Oct 1, 2025 | 4.64 | 4.74 | 4.48 | 4.68 | 4.68 | 0.43% | 58,543 |
| Sep 30, 2025 | 4.96 | 5.14 | 4.39 | 4.66 | 4.66 | -5.67% | 75,746 |
| Sep 29, 2025 | 6.00 | 6.10 | 4.89 | 4.94 | 4.94 | -17.53% | 214,296 |
| Sep 26, 2025 | 6.02 | 6.11 | 5.80 | 5.99 | 5.99 | 0.67% | 9,105 |
| Sep 25, 2025 | 6.00 | 6.09 | 5.95 | 5.95 | 5.95 | -2.46% | 10,769 |
| Sep 24, 2025 | 6.03 | 6.10 | 5.94 | 6.10 | 6.10 | 1.16% | 8,624 |
| Sep 23, 2025 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | -1.15% | 3,453 |
| Sep 22, 2025 | 6.12 | 6.19 | 6.10 | 6.10 | 6.10 | -3.17% | 9,171 |
| Sep 19, 2025 | 6.08 | 6.30 | 6.08 | 6.30 | 6.30 | - | 19,147 |
| Sep 18, 2025 | 6.28 | 6.30 | 6.01 | 6.30 | 6.30 | 0.64% | 4,745 |
| Sep 17, 2025 | 6.29 | 6.31 | 6.21 | 6.26 | 6.26 | -1.88% | 8,942 |
| Sep 16, 2025 | 6.26 | 6.38 | 6.10 | 6.38 | 6.38 | 2.24% | 6,256 |
| Sep 15, 2025 | 6.17 | 6.50 | 6.17 | 6.24 | 6.24 | -0.64% | 11,207 |
| Sep 12, 2025 | 6.55 | 6.55 | 5.97 | 6.28 | 6.28 | -5.14% | 18,194 |
| Sep 11, 2025 | 6.29 | 6.62 | 6.21 | 6.62 | 6.62 | 6.09% | 4,390 |
| Sep 10, 2025 | 6.30 | 6.38 | 6.09 | 6.24 | 6.24 | 1.13% | 12,128 |
| Sep 9, 2025 | 6.25 | 6.25 | 6.13 | 6.17 | 6.17 | -1.28% | 3,910 |
| Sep 8, 2025 | 6.35 | 6.62 | 6.25 | 6.25 | 6.25 | -1.42% | 17,430 |
| 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 |