Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
2.860
+0.040 (1.42%)
At close: Sep 30, 2026, 4:00 PM EDT
3.230
+0.370 (12.94%)
Pre-market: Oct 1, 2026, 4:17 AM EDT
LPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 3.03 | 3.16 | 3.03 | 3.12 | 3.12 | 2.97% | 10,632 |
| Aug 31, 2026 | 3.02 | 3.13 | 3.02 | 3.03 | 3.03 | -0.66% | 6,264 |
| Aug 28, 2026 | 3.08 | 3.10 | 3.01 | 3.05 | 3.05 | -0.65% | 10,119 |
| Aug 27, 2026 | 3.07 | 3.23 | 2.86 | 3.07 | 3.07 | - | 60,043 |
| Aug 26, 2026 | 3.20 | 3.26 | 3.07 | 3.07 | 3.07 | -4.95% | 13,524 |
| Aug 25, 2026 | 3.16 | 3.32 | 3.15 | 3.23 | 3.23 | 0.62% | 19,094 |
| Aug 24, 2026 | 3.17 | 3.33 | 3.12 | 3.21 | 3.21 | 0.63% | 20,666 |
| Aug 21, 2026 | 3.27 | 3.45 | 3.19 | 3.19 | 3.19 | - | 14,013 |
| Aug 20, 2026 | 3.27 | 3.34 | 3.18 | 3.19 | 3.19 | -2.45% | 7,633 |
| Aug 19, 2026 | 3.26 | 3.40 | 3.20 | 3.27 | 3.27 | - | 14,825 |
| 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 |