Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
2.980
+0.090 (3.11%)
May 29, 2026, 4:00 PM EDT - Market closed
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.85 | 3.02 | 2.84 | 2.86 | - | -1.21% | 9,906 |
| May 28, 2026 | 2.91 | 3.03 | 2.85 | 2.89 | 2.89 | 2.12% | 46,730 |
| May 27, 2026 | 3.06 | 3.06 | 2.82 | 2.83 | 2.83 | -9.00% | 62,035 |
| May 26, 2026 | 3.23 | 3.23 | 3.09 | 3.11 | 3.11 | 0.32% | 11,152 |
| May 22, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -5.49% | 8,127 |
| 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% | 14,419 |
| May 19, 2026 | 3.32 | 3.41 | 3.22 | 3.27 | 3.27 | -0.91% | 10,341 |
| 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 |
| Apr 24, 2026 | 3.64 | 3.69 | 3.50 | 3.65 | 3.65 | 1.39% | 20,392 |
| 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% | 22,848 |
| Apr 21, 2026 | 3.69 | 3.79 | 3.63 | 3.66 | 3.66 | -1.35% | 13,978 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.62 | 3.71 | 3.71 | 0.54% | 15,439 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.65 | 3.69 | 3.69 | -0.81% | 15,964 |
| Apr 16, 2026 | 3.65 | 3.88 | 3.42 | 3.72 | 3.72 | - | 10,040 |
| Apr 15, 2026 | 3.86 | 3.86 | 3.47 | 3.72 | 3.72 | -0.80% | 46,871 |
| 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% | 28,725 |
| Apr 10, 2026 | 3.35 | 3.45 | 3.30 | 3.40 | 3.40 | 1.19% | 12,192 |
| Apr 9, 2026 | 3.32 | 3.42 | 3.24 | 3.36 | 3.36 | 0.90% | 15,131 |
| Apr 8, 2026 | 3.10 | 3.38 | 3.10 | 3.33 | 3.33 | 7.07% | 17,212 |
| Apr 7, 2026 | 3.06 | 3.16 | 3.03 | 3.11 | 3.11 | 0.65% | 4,779 |
| Apr 6, 2026 | 2.98 | 3.12 | 2.96 | 3.09 | 3.09 | - | 18,153 |
| 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% | 30,800 |
| 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% | 25,749 |
| Mar 27, 2026 | 3.57 | 3.72 | 3.32 | 3.46 | 3.46 | -1.70% | 61,126 |
| Mar 26, 2026 | 3.02 | 3.55 | 3.00 | 3.52 | 3.52 | 16.17% | 78,471 |
| Mar 25, 2026 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | 2.02% | 21,904 |
| Mar 24, 2026 | 2.85 | 2.97 | 2.81 | 2.97 | 2.97 | 3.48% | 7,154 |
| Mar 23, 2026 | 2.78 | 3.01 | 2.71 | 2.87 | 2.87 | 5.13% | 19,884 |
| Mar 20, 2026 | 2.92 | 2.98 | 2.73 | 2.73 | 2.73 | -6.51% | 37,471 |
| Mar 19, 2026 | 2.89 | 2.95 | 2.67 | 2.92 | 2.92 | 2.46% | 37,729 |