Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
3.400
+0.130 (3.98%)
At close: May 8, 2026, 4:00 PM EDT
3.600
+0.200 (5.88%)
After-hours: May 8, 2026, 8:00 PM EDT
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,449 |
| May 5, 2026 | 3.34 | 3.46 | 3.25 | 3.25 | 3.25 | -2.11% | 30,711 |
| May 4, 2026 | 3.41 | 3.48 | 3.18 | 3.32 | 3.32 | -2.92% | 9,209 |
| May 1, 2026 | 3.55 | 3.55 | 3.31 | 3.42 | 3.42 | -4.20% | 12,389 |
| 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 |
| Apr 24, 2026 | 3.64 | 3.69 | 3.50 | 3.65 | 3.65 | 1.39% | 20,326 |
| Apr 23, 2026 | 3.58 | 3.73 | 3.48 | 3.60 | 3.60 | - | 13,439 |
| Apr 22, 2026 | 3.68 | 3.74 | 3.54 | 3.60 | 3.60 | -1.64% | 22,815 |
| Apr 21, 2026 | 3.69 | 3.79 | 3.63 | 3.66 | 3.66 | -1.35% | 13,571 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.62 | 3.71 | 3.71 | 0.54% | 15,438 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.65 | 3.69 | 3.69 | -0.81% | 15,946 |
| Apr 16, 2026 | 3.65 | 3.88 | 3.42 | 3.72 | 3.72 | - | 10,010 |
| Apr 15, 2026 | 3.86 | 3.86 | 3.47 | 3.72 | 3.72 | -0.80% | 46,862 |
| Apr 14, 2026 | 3.47 | 3.75 | 3.40 | 3.75 | 3.75 | 9.01% | 43,811 |
| Apr 13, 2026 | 3.34 | 3.45 | 3.20 | 3.44 | 3.44 | 1.18% | 28,153 |
| Apr 10, 2026 | 3.35 | 3.45 | 3.30 | 3.40 | 3.40 | 1.19% | 12,191 |
| Apr 9, 2026 | 3.32 | 3.42 | 3.24 | 3.36 | 3.36 | 0.90% | 15,107 |
| Apr 8, 2026 | 3.10 | 3.38 | 3.10 | 3.33 | 3.33 | 7.07% | 17,183 |
| Apr 7, 2026 | 3.06 | 3.16 | 3.03 | 3.11 | 3.11 | 0.65% | 4,733 |
| Apr 6, 2026 | 2.98 | 3.12 | 2.96 | 3.09 | 3.09 | - | 18,083 |
| Apr 2, 2026 | 3.08 | 3.09 | 2.95 | 3.09 | 3.09 | -0.96% | 16,520 |
| Apr 1, 2026 | 3.30 | 3.41 | 3.11 | 3.12 | 3.12 | -5.45% | 30,533 |
| Mar 31, 2026 | 3.32 | 3.32 | 3.20 | 3.30 | 3.30 | 0.61% | 12,528 |
| Mar 30, 2026 | 3.43 | 3.54 | 3.28 | 3.28 | 3.28 | -5.20% | 25,748 |
| Mar 27, 2026 | 3.57 | 3.72 | 3.32 | 3.46 | 3.46 | -1.70% | 61,075 |
| Mar 26, 2026 | 3.02 | 3.55 | 3.00 | 3.52 | 3.52 | 16.17% | 69,232 |
| Mar 25, 2026 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | 2.02% | 21,887 |
| Mar 24, 2026 | 2.85 | 2.97 | 2.81 | 2.97 | 2.97 | 3.48% | 7,102 |
| Mar 23, 2026 | 2.78 | 3.01 | 2.71 | 2.87 | 2.87 | 5.13% | 19,850 |
| Mar 20, 2026 | 2.92 | 2.98 | 2.73 | 2.73 | 2.73 | -6.51% | 37,321 |
| Mar 19, 2026 | 2.89 | 2.95 | 2.67 | 2.92 | 2.92 | 2.46% | 37,729 |
| Mar 18, 2026 | 2.60 | 2.91 | 2.60 | 2.85 | 2.85 | 9.62% | 93,995 |
| Mar 17, 2026 | 2.68 | 2.69 | 2.60 | 2.60 | 2.60 | 0.39% | 4,465 |
| Mar 16, 2026 | 2.62 | 2.64 | 2.56 | 2.59 | 2.59 | 1.17% | 5,039 |
| Mar 13, 2026 | 2.52 | 2.66 | 2.51 | 2.56 | 2.56 | 2.81% | 8,673 |
| Mar 12, 2026 | 2.62 | 2.65 | 2.49 | 2.49 | 2.49 | -3.86% | 9,134 |
| Mar 11, 2026 | 2.58 | 2.66 | 2.58 | 2.59 | 2.59 | 0.39% | 10,049 |
| Mar 10, 2026 | 2.65 | 2.69 | 2.58 | 2.58 | 2.58 | -5.15% | 7,278 |
| Mar 9, 2026 | 2.53 | 2.72 | 2.53 | 2.72 | 2.72 | 1.49% | 22,724 |
| Mar 6, 2026 | 2.60 | 2.68 | 2.51 | 2.68 | 2.68 | 2.29% | 7,043 |
| Mar 5, 2026 | 2.61 | 2.68 | 2.57 | 2.62 | 2.62 | - | 15,983 |
| Mar 4, 2026 | 2.53 | 2.64 | 2.53 | 2.62 | 2.62 | 4.38% | 17,764 |
| Mar 3, 2026 | 2.48 | 2.53 | 2.45 | 2.51 | 2.51 | 0.40% | 8,984 |
| Mar 2, 2026 | 2.38 | 2.59 | 2.38 | 2.50 | 2.50 | -0.79% | 18,860 |
| Feb 27, 2026 | 2.60 | 2.61 | 2.46 | 2.52 | 2.52 | -1.95% | 7,877 |