Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
2.480
+0.080 (3.33%)
At close: Nov 11, 2026, 4:00 PM EST
2.441
-0.039 (-1.59%)
After-hours: Nov 11, 2026, 5:28 PM EST
LPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.55 | 2.69 | 2.35 | 2.48 | 2.48 | 3.33% | 57,892 |
| Nov 10, 2026 | 2.35 | 2.40 | 2.34 | 2.40 | 2.40 | 2.13% | 125,449 |
| Nov 9, 2026 | 2.32 | 2.40 | 2.32 | 2.35 | 2.35 | 1.73% | 47,859 |
| Nov 6, 2026 | 2.30 | 2.35 | 2.30 | 2.31 | 2.31 | 1.32% | 24,051 |
| Nov 5, 2026 | 2.48 | 2.48 | 2.28 | 2.28 | 2.28 | -7.69% | 38,968 |
| Nov 4, 2026 | 2.48 | 2.50 | 2.47 | 2.47 | 2.47 | - | 5,718 |
| Nov 3, 2026 | 2.47 | 2.48 | 2.42 | 2.47 | 2.47 | - | 9,137 |
| Nov 2, 2026 | 2.45 | 2.51 | 2.35 | 2.47 | 2.47 | -1.59% | 48,939 |
| Oct 30, 2026 | 2.60 | 2.62 | 2.51 | 2.51 | 2.51 | -3.83% | 22,118 |
| Oct 29, 2026 | 2.61 | 2.64 | 2.61 | 2.61 | 2.61 | -0.38% | 11,674 |
| Oct 28, 2026 | 2.62 | 2.62 | 2.56 | 2.62 | 2.62 | -0.38% | 5,120 |
| Oct 27, 2026 | 2.62 | 2.66 | 2.62 | 2.63 | 2.63 | -0.38% | 3,369 |
| Oct 26, 2026 | 2.60 | 2.74 | 2.60 | 2.64 | 2.64 | -0.38% | 27,423 |
| Oct 23, 2026 | 2.63 | 2.68 | 2.59 | 2.65 | 2.65 | - | 7,066 |
| Oct 22, 2026 | 2.67 | 2.68 | 2.60 | 2.65 | 2.65 | - | 23,527 |
| Oct 21, 2026 | 2.76 | 2.76 | 2.65 | 2.65 | 2.65 | -3.99% | 23,255 |
| Oct 20, 2026 | 2.61 | 2.77 | 2.52 | 2.76 | 2.76 | 5.75% | 46,711 |
| Oct 19, 2026 | 2.70 | 2.74 | 2.61 | 2.61 | 2.61 | -3.33% | 31,836 |
| Oct 16, 2026 | 2.81 | 2.95 | 2.70 | 2.70 | 2.70 | -3.23% | 28,392 |
| Oct 15, 2026 | 2.74 | 2.86 | 2.74 | 2.79 | 2.79 | 1.09% | 35,996 |
| Oct 14, 2026 | 2.79 | 2.85 | 2.72 | 2.76 | 2.76 | -1.08% | 35,253 |
| Oct 13, 2026 | 2.80 | 2.83 | 2.77 | 2.79 | 2.79 | -0.36% | 46,146 |
| Oct 12, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 20,072 |
| Oct 9, 2026 | 2.98 | 3.00 | 2.84 | 2.86 | 2.86 | -2.72% | 51,293 |
| Oct 8, 2026 | 3.08 | 3.08 | 2.94 | 2.94 | 2.94 | -5.47% | 7,609 |
| Oct 7, 2026 | 3.00 | 3.11 | 2.91 | 3.11 | 3.11 | 1.97% | 44,941 |
| Oct 6, 2026 | 3.08 | 3.11 | 2.96 | 3.05 | 3.05 | -2.24% | 41,054 |
| Oct 5, 2026 | 3.12 | 3.35 | 2.94 | 3.12 | 3.12 | 4.35% | 198,916 |
| Oct 2, 2026 | 2.89 | 2.99 | 2.72 | 2.99 | 2.99 | 2.75% | 160,059 |
| Oct 1, 2026 | 3.15 | 3.41 | 2.65 | 2.91 | 2.91 | 1.75% | 1,000,535 |
| Sep 30, 2026 | 2.85 | 2.90 | 2.80 | 2.86 | 2.86 | 1.42% | 364,256 |
| Sep 29, 2026 | 2.92 | 2.92 | 2.81 | 2.82 | 2.82 | -1.74% | 10,798 |
| Sep 28, 2026 | 3.00 | 3.00 | 2.87 | 2.87 | 2.87 | -1.31% | 9,516 |
| Sep 25, 2026 | 3.00 | 3.04 | 2.88 | 2.91 | 2.91 | 3.12% | 22,067 |
| Sep 24, 2026 | 3.01 | 3.13 | 2.82 | 2.82 | 2.82 | -6.62% | 67,089 |
| Sep 23, 2026 | 3.20 | 3.20 | 3.00 | 3.02 | 3.02 | -6.50% | 33,208 |
| Sep 22, 2026 | 3.13 | 3.24 | 3.13 | 3.23 | 3.23 | 2.54% | 17,770 |
| Sep 21, 2026 | 3.14 | 3.18 | 3.13 | 3.15 | 3.15 | 0.32% | 14,580 |
| Sep 18, 2026 | 3.10 | 3.18 | 3.06 | 3.14 | 3.14 | 1.62% | 16,078 |
| Sep 17, 2026 | 3.08 | 3.15 | 3.07 | 3.09 | 3.09 | 0.98% | 20,871 |
| Sep 16, 2026 | 3.05 | 3.17 | 3.05 | 3.06 | 3.06 | -1.29% | 8,618 |
| Sep 15, 2026 | 3.15 | 3.25 | 3.08 | 3.10 | 3.10 | -4.32% | 21,997 |
| Sep 14, 2026 | 3.31 | 3.56 | 3.18 | 3.24 | 3.24 | -4.14% | 46,233 |
| Sep 11, 2026 | 3.09 | 3.63 | 3.06 | 3.38 | 3.38 | 11.55% | 205,459 |
| Sep 10, 2026 | 2.98 | 3.11 | 2.91 | 3.03 | 3.03 | 3.24% | 50,098 |
| Sep 9, 2026 | 3.00 | 3.00 | 2.89 | 2.94 | 2.93 | -2.17% | 13,618 |
| Sep 8, 2026 | 2.99 | 3.07 | 2.99 | 3.00 | 3.00 | -2.28% | 28,769 |
| Sep 4, 2026 | 3.08 | 3.13 | 3.07 | 3.07 | 3.07 | -1.92% | 7,213 |
| Sep 3, 2026 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | 1.29% | 2,528 |
| Sep 2, 2026 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | -0.96% | 3,204 |