Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
3.330
-0.130 (-3.76%)
At close: Jul 8, 2026, 4:00 PM EDT
3.310
-0.020 (-0.60%)
After-hours: Jul 8, 2026, 8:00 PM EDT
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 3.40 | 3.40 | 3.25 | 3.31 | 3.31 | -4.34% | 22,300 |
| Jul 7, 2026 | 3.60 | 3.60 | 3.44 | 3.46 | 3.46 | -5.21% | 25,655 |
| Jul 6, 2026 | 3.60 | 3.70 | 3.57 | 3.65 | 3.65 | 0.27% | 33,751 |
| Jul 2, 2026 | 3.84 | 3.85 | 3.52 | 3.64 | 3.64 | -5.45% | 67,158 |
| Jul 1, 2026 | 3.38 | 3.87 | 3.38 | 3.85 | 3.85 | 14.58% | 114,045 |
| Jun 30, 2026 | 3.52 | 3.55 | 3.26 | 3.36 | 3.36 | -2.61% | 58,703 |
| Jun 29, 2026 | 3.87 | 3.87 | 3.42 | 3.45 | 3.45 | -9.69% | 76,661 |
| Jun 26, 2026 | 3.96 | 3.98 | 3.80 | 3.82 | 3.82 | -4.02% | 337,630 |
| Jun 25, 2026 | 3.99 | 4.14 | 3.87 | 3.98 | 3.98 | -1.00% | 114,056 |
| Jun 24, 2026 | 3.66 | 4.25 | 3.61 | 4.02 | 4.02 | 8.65% | 427,301 |
| Jun 23, 2026 | 3.30 | 3.86 | 3.20 | 3.70 | 3.70 | 6.02% | 285,502 |
| Jun 22, 2026 | 3.48 | 3.80 | 3.20 | 3.49 | 3.49 | -2.24% | 556,268 |
| Jun 18, 2026 | 4.37 | 4.38 | 3.50 | 3.57 | 3.57 | 13.69% | 10,355,058 |
| Jun 17, 2026 | 3.30 | 3.33 | 3.14 | 3.14 | 3.14 | -6.55% | 1,139,744 |
| Jun 16, 2026 | 3.16 | 3.36 | 3.05 | 3.36 | 3.36 | 6.33% | 23,187 |
| Jun 15, 2026 | 3.01 | 3.17 | 2.99 | 3.16 | 3.16 | 6.04% | 16,794 |
| Jun 12, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.71% | 2,785 |
| Jun 11, 2026 | 2.87 | 2.94 | 2.80 | 2.93 | 2.93 | 2.81% | 12,131 |
| Jun 10, 2026 | 2.90 | 2.91 | 2.82 | 2.85 | 2.85 | -1.38% | 12,940 |
| Jun 9, 2026 | 2.75 | 2.89 | 2.59 | 2.89 | 2.89 | 1.40% | 10,078 |
| Jun 8, 2026 | 2.91 | 2.95 | 2.80 | 2.85 | 2.85 | - | 7,452 |
| Jun 5, 2026 | 2.87 | 2.97 | 2.75 | 2.85 | 2.85 | -1.38% | 14,519 |
| Jun 4, 2026 | 2.87 | 3.01 | 2.85 | 2.89 | 2.89 | 0.35% | 7,240 |
| Jun 3, 2026 | 3.06 | 3.06 | 2.84 | 2.88 | 2.88 | -5.26% | 19,407 |
| Jun 2, 2026 | 2.90 | 3.04 | 2.88 | 3.04 | 3.04 | 1.67% | 8,711 |
| Jun 1, 2026 | 2.98 | 3.03 | 2.85 | 2.99 | 2.99 | 0.67% | 16,922 |
| May 29, 2026 | 2.85 | 3.02 | 2.83 | 2.97 | 2.97 | 2.77% | 23,774 |
| May 28, 2026 | 2.91 | 3.03 | 2.85 | 2.89 | 2.89 | 2.12% | 46,731 |
| May 27, 2026 | 3.06 | 3.06 | 2.82 | 2.83 | 2.83 | -9.00% | 62,059 |
| May 26, 2026 | 3.23 | 3.23 | 3.09 | 3.11 | 3.11 | 0.32% | 11,652 |
| May 22, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -5.49% | 8,769 |
| May 21, 2026 | 3.26 | 3.34 | 3.12 | 3.28 | 3.28 | -0.61% | 9,282 |
| May 20, 2026 | 3.16 | 3.37 | 3.16 | 3.30 | 3.30 | 0.92% | 14,460 |
| May 19, 2026 | 3.32 | 3.41 | 3.22 | 3.27 | 3.27 | -0.91% | 10,451 |
| May 18, 2026 | 3.40 | 3.49 | 3.30 | 3.30 | 3.30 | -2.94% | 16,641 |
| May 15, 2026 | 3.32 | 3.62 | 3.31 | 3.40 | 3.40 | 1.19% | 19,948 |
| May 14, 2026 | 3.50 | 3.68 | 3.36 | 3.36 | 3.36 | -0.30% | 12,212 |
| May 13, 2026 | 3.65 | 3.77 | 3.31 | 3.37 | 3.37 | -5.87% | 24,273 |
| May 12, 2026 | 3.50 | 3.79 | 3.46 | 3.58 | 3.58 | 4.99% | 47,548 |
| May 11, 2026 | 3.47 | 3.85 | 3.32 | 3.41 | 3.41 | 0.29% | 37,587 |
| May 8, 2026 | 3.60 | 3.84 | 3.28 | 3.40 | 3.40 | 3.98% | 40,493 |
| May 7, 2026 | 3.35 | 3.39 | 3.20 | 3.27 | 3.27 | - | 8,029 |
| May 6, 2026 | 3.18 | 3.35 | 3.16 | 3.27 | 3.27 | 0.62% | 27,455 |
| May 5, 2026 | 3.34 | 3.46 | 3.25 | 3.25 | 3.25 | -2.11% | 30,811 |
| May 4, 2026 | 3.41 | 3.48 | 3.18 | 3.32 | 3.32 | -2.92% | 9,229 |
| May 1, 2026 | 3.55 | 3.55 | 3.31 | 3.42 | 3.42 | -4.20% | 12,394 |
| Apr 30, 2026 | 3.60 | 3.65 | 3.54 | 3.57 | 3.57 | -0.56% | 5,253 |
| Apr 29, 2026 | 3.61 | 3.68 | 3.51 | 3.59 | 3.59 | -2.45% | 8,937 |
| Apr 28, 2026 | 3.55 | 3.71 | 3.55 | 3.68 | 3.68 | 3.66% | 14,928 |
| Apr 27, 2026 | 3.58 | 3.63 | 3.50 | 3.55 | 3.55 | -2.74% | 10,614 |