Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
3.365
+0.095 (2.91%)
Aug 19, 2026, 2:54 PM EDT - Market open
LPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.26 | 3.29 | 3.20 | 3.29 | - | 0.61% | 3,013 |
| Aug 18, 2026 | 3.43 | 3.43 | 3.22 | 3.27 | 3.27 | -4.66% | 17,204 |
| Aug 17, 2026 | 3.30 | 3.51 | 3.28 | 3.43 | 3.43 | 4.57% | 25,948 |
| Aug 14, 2026 | 3.22 | 3.35 | 3.20 | 3.28 | 3.28 | -0.61% | 13,427 |
| Aug 13, 2026 | 3.69 | 3.69 | 3.17 | 3.30 | 3.30 | -3.51% | 24,638 |
| Aug 12, 2026 | 3.00 | 3.49 | 2.99 | 3.42 | 3.42 | 14.00% | 146,355 |
| Aug 11, 2026 | 2.90 | 3.00 | 2.85 | 3.00 | 3.00 | 1.69% | 13,355 |
| Aug 10, 2026 | 2.92 | 3.02 | 2.87 | 2.95 | 2.95 | -1.34% | 8,138 |
| Aug 7, 2026 | 2.90 | 3.03 | 2.89 | 2.99 | 2.99 | 1.70% | 8,580 |
| Aug 6, 2026 | 2.94 | 3.11 | 2.89 | 2.94 | 2.94 | -0.68% | 7,311 |
| Aug 5, 2026 | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | 2.42% | 30,236 |
| Aug 4, 2026 | 3.01 | 3.06 | 2.83 | 2.89 | 2.89 | -3.34% | 103,189 |
| Aug 3, 2026 | 2.90 | 3.08 | 2.88 | 2.99 | 2.99 | 1.70% | 20,532 |
| Jul 31, 2026 | 3.00 | 3.01 | 2.90 | 2.94 | 2.94 | 0.34% | 12,955 |
| Jul 30, 2026 | 2.96 | 3.05 | 2.92 | 2.93 | 2.93 | 1.03% | 33,935 |
| Jul 29, 2026 | 3.01 | 3.06 | 2.80 | 2.90 | 2.90 | -3.33% | 37,191 |
| Jul 28, 2026 | 3.06 | 3.10 | 2.90 | 3.00 | 3.00 | -4.15% | 74,732 |
| Jul 27, 2026 | 3.00 | 3.27 | 3.00 | 3.13 | 3.13 | 3.99% | 60,399 |
| Jul 24, 2026 | 2.98 | 3.20 | 2.95 | 3.01 | 3.01 | 3.79% | 12,927 |
| Jul 23, 2026 | 3.00 | 3.04 | 2.90 | 2.90 | 2.90 | -3.33% | 5,749 |
| Jul 22, 2026 | 3.07 | 3.12 | 3.00 | 3.00 | 3.00 | -3.23% | 20,495 |
| Jul 21, 2026 | 3.06 | 3.17 | 3.00 | 3.10 | 3.10 | 2.31% | 14,190 |
| Jul 20, 2026 | 2.96 | 3.16 | 2.96 | 3.03 | 3.03 | -1.62% | 19,470 |
| Jul 17, 2026 | 3.07 | 3.14 | 2.94 | 3.08 | 3.08 | -0.96% | 45,326 |
| Jul 16, 2026 | 3.18 | 3.20 | 3.03 | 3.11 | 3.11 | -2.20% | 44,437 |
| Jul 15, 2026 | 3.32 | 3.43 | 3.08 | 3.18 | 3.18 | -7.02% | 60,379 |
| Jul 14, 2026 | 3.38 | 3.55 | 3.23 | 3.42 | 3.42 | 0.29% | 42,367 |
| Jul 13, 2026 | 3.34 | 3.53 | 3.20 | 3.41 | 3.41 | 1.19% | 37,358 |
| Jul 10, 2026 | 3.25 | 3.55 | 3.16 | 3.37 | 3.37 | 3.37% | 59,395 |
| Jul 9, 2026 | 3.34 | 3.34 | 3.23 | 3.26 | 3.26 | -1.51% | 12,010 |
| 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 |