Logistic Properties of the Americas (LPA)
NYSEAMERICAN: LPA · Real-Time Price · USD
2.720
+0.040 (1.49%)
At close: Mar 9, 2026, 4:00 PM EDT
2.720
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
LPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,040 |
| Mar 5, 2026 | 2.61 | 2.68 | 2.57 | 2.62 | 2.62 | - | 15,972 |
| Mar 4, 2026 | 2.53 | 2.64 | 2.53 | 2.62 | 2.62 | 4.38% | 17,757 |
| Mar 3, 2026 | 2.48 | 2.53 | 2.45 | 2.51 | 2.51 | 0.40% | 8,952 |
| Mar 2, 2026 | 2.38 | 2.59 | 2.38 | 2.50 | 2.50 | -0.79% | 18,855 |
| Feb 27, 2026 | 2.60 | 2.61 | 2.46 | 2.52 | 2.52 | -1.95% | 7,772 |
| Feb 26, 2026 | 2.53 | 2.66 | 2.53 | 2.57 | 2.57 | -1.15% | 9,158 |
| Feb 25, 2026 | 2.56 | 2.61 | 2.49 | 2.60 | 2.60 | 1.56% | 8,526 |
| Feb 24, 2026 | 2.48 | 2.56 | 2.45 | 2.56 | 2.56 | 4.49% | 7,200 |
| Feb 23, 2026 | 2.55 | 2.55 | 2.44 | 2.45 | 2.45 | -5.04% | 2,744 |
| Feb 20, 2026 | 2.45 | 2.58 | 2.37 | 2.58 | 2.58 | 4.45% | 31,436 |
| Feb 19, 2026 | 2.47 | 2.49 | 2.43 | 2.47 | 2.47 | 2.92% | 6,699 |
| Feb 18, 2026 | 2.45 | 2.52 | 2.33 | 2.40 | 2.40 | 0.84% | 13,950 |
| Feb 17, 2026 | 2.46 | 2.50 | 2.38 | 2.38 | 2.38 | -2.46% | 22,238 |
| Feb 13, 2026 | 2.42 | 2.46 | 2.38 | 2.44 | 2.44 | 2.09% | 7,733 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.33 | 2.39 | 2.39 | -2.45% | 14,714 |
| Feb 11, 2026 | 2.56 | 2.56 | 2.37 | 2.45 | 2.45 | -3.54% | 12,189 |
| Feb 10, 2026 | 2.58 | 2.67 | 2.51 | 2.54 | 2.54 | -1.17% | 6,852 |
| Feb 9, 2026 | 2.50 | 2.58 | 2.32 | 2.57 | 2.57 | 3.21% | 22,685 |
| Feb 6, 2026 | 2.57 | 2.57 | 2.04 | 2.49 | 2.49 | -0.40% | 86,670 |
| Feb 5, 2026 | 2.68 | 2.69 | 2.50 | 2.50 | 2.50 | -8.42% | 16,938 |
| Feb 4, 2026 | 2.91 | 2.91 | 2.56 | 2.73 | 2.73 | -4.88% | 52,906 |
| Feb 3, 2026 | 3.05 | 3.05 | 2.85 | 2.87 | 2.87 | -4.01% | 14,316 |
| Feb 2, 2026 | 2.94 | 3.05 | 2.83 | 2.99 | 2.99 | 1.01% | 20,478 |
| Jan 30, 2026 | 2.89 | 3.04 | 2.81 | 2.96 | 2.96 | 3.14% | 17,044 |
| Jan 29, 2026 | 2.82 | 2.89 | 2.82 | 2.87 | 2.87 | - | 8,939 |
| Jan 28, 2026 | 2.94 | 2.97 | 2.81 | 2.87 | 2.87 | -4.01% | 7,850 |
| Jan 27, 2026 | 2.94 | 2.99 | 2.76 | 2.99 | 2.99 | 4.55% | 22,968 |
| Jan 26, 2026 | 2.97 | 2.97 | 2.84 | 2.86 | 2.86 | -6.23% | 23,222 |
| Jan 23, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 1.67% | 4,647 |
| Jan 22, 2026 | 2.90 | 3.00 | 2.83 | 3.00 | 3.00 | -1.32% | 13,456 |
| Jan 21, 2026 | 2.91 | 3.04 | 2.88 | 3.04 | 3.04 | 7.04% | 10,620 |
| Jan 20, 2026 | 2.95 | 3.02 | 2.84 | 2.84 | 2.84 | -5.65% | 6,506 |
| Jan 16, 2026 | 3.09 | 3.23 | 2.99 | 3.01 | 3.01 | -1.95% | 9,558 |
| Jan 15, 2026 | 3.05 | 3.27 | 3.02 | 3.07 | 3.07 | 0.99% | 35,317 |
| Jan 14, 2026 | 2.84 | 3.15 | 2.80 | 3.04 | 3.04 | 7.42% | 27,089 |
| Jan 13, 2026 | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | -3.41% | 18,109 |
| Jan 12, 2026 | 2.68 | 2.93 | 2.66 | 2.93 | 2.93 | 5.78% | 34,964 |
| Jan 9, 2026 | 2.62 | 2.77 | 2.61 | 2.77 | 2.77 | 5.73% | 14,904 |
| Jan 8, 2026 | 2.65 | 2.74 | 2.62 | 2.62 | 2.62 | -0.76% | 14,781 |
| Jan 7, 2026 | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | 0.38% | 10,224 |
| Jan 6, 2026 | 2.61 | 2.71 | 2.59 | 2.63 | 2.63 | -0.75% | 36,356 |
| Jan 5, 2026 | 2.56 | 2.72 | 2.56 | 2.65 | 2.65 | 0.76% | 24,694 |
| Jan 2, 2026 | 2.68 | 2.85 | 2.60 | 2.63 | 2.63 | -3.66% | 49,314 |
| Dec 31, 2025 | 2.66 | 2.80 | 2.66 | 2.73 | 2.73 | 1.49% | 12,149 |
| Dec 30, 2025 | 2.78 | 2.83 | 2.66 | 2.69 | 2.69 | -5.28% | 34,778 |
| Dec 29, 2025 | 2.85 | 2.90 | 2.76 | 2.84 | 2.84 | -0.35% | 17,230 |
| Dec 26, 2025 | 2.71 | 2.94 | 2.71 | 2.85 | 2.85 | 4.40% | 26,133 |
| Dec 24, 2025 | 2.70 | 2.80 | 2.70 | 2.73 | 2.73 | 0.74% | 22,673 |
| Dec 23, 2025 | 2.70 | 2.78 | 2.69 | 2.71 | 2.71 | 0.37% | 16,828 |
| Dec 22, 2025 | 2.83 | 2.88 | 2.65 | 2.70 | 2.70 | -8.78% | 39,845 |
| Dec 19, 2025 | 2.77 | 2.96 | 2.71 | 2.96 | 2.96 | 6.86% | 27,435 |
| Dec 18, 2025 | 2.82 | 2.91 | 2.71 | 2.77 | 2.77 | -1.77% | 17,487 |
| Dec 17, 2025 | 2.70 | 2.82 | 2.59 | 2.82 | 2.82 | 3.30% | 55,121 |
| Dec 16, 2025 | 2.87 | 2.94 | 2.71 | 2.73 | 2.73 | -8.39% | 57,025 |
| Dec 15, 2025 | 2.93 | 3.01 | 2.84 | 2.98 | 2.98 | 1.71% | 54,052 |
| Dec 12, 2025 | 2.97 | 3.01 | 2.93 | 2.93 | 2.93 | -2.66% | 42,649 |
| Dec 11, 2025 | 3.01 | 3.12 | 2.86 | 3.01 | 3.01 | -1.31% | 30,506 |
| Dec 10, 2025 | 3.00 | 3.15 | 3.00 | 3.05 | 3.05 | 1.33% | 12,949 |
| Dec 9, 2025 | 3.01 | 3.12 | 3.01 | 3.01 | 3.01 | 0.33% | 7,262 |
| Dec 8, 2025 | 3.04 | 3.12 | 3.00 | 3.00 | 3.00 | - | 14,242 |
| Dec 5, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -0.66% | 25,700 |
| Dec 4, 2025 | 3.02 | 3.11 | 3.02 | 3.02 | 3.02 | -2.89% | 21,994 |
| Dec 3, 2025 | 3.15 | 3.15 | 3.01 | 3.11 | 3.11 | 3.32% | 27,761 |
| Dec 2, 2025 | 3.31 | 3.37 | 3.01 | 3.01 | 3.01 | -8.51% | 66,152 |
| Dec 1, 2025 | 3.43 | 3.43 | 3.25 | 3.29 | 3.29 | -2.66% | 12,746 |
| Nov 28, 2025 | 3.29 | 3.50 | 3.25 | 3.38 | 3.38 | -2.03% | 35,823 |
| Nov 26, 2025 | 3.43 | 3.60 | 3.39 | 3.45 | 3.45 | -0.58% | 24,036 |
| Nov 25, 2025 | 3.24 | 3.49 | 3.24 | 3.47 | 3.47 | 5.47% | 51,892 |
| Nov 24, 2025 | 3.26 | 3.35 | 3.21 | 3.29 | 3.29 | - | 24,801 |
| Nov 21, 2025 | 3.05 | 3.29 | 3.05 | 3.29 | 3.29 | 7.52% | 20,521 |
| Nov 20, 2025 | 3.17 | 3.29 | 3.06 | 3.06 | 3.06 | -2.86% | 26,061 |
| Nov 19, 2025 | 3.23 | 3.30 | 3.07 | 3.15 | 3.15 | -1.87% | 20,643 |
| Nov 18, 2025 | 3.20 | 3.29 | 3.08 | 3.21 | 3.21 | 0.94% | 22,582 |
| Nov 17, 2025 | 3.30 | 3.35 | 3.18 | 3.18 | 3.18 | -6.47% | 30,332 |
| Nov 14, 2025 | 3.18 | 3.40 | 3.18 | 3.40 | 3.40 | 6.25% | 14,242 |
| Nov 13, 2025 | 3.13 | 3.39 | 3.08 | 3.20 | 3.20 | 1.91% | 23,342 |
| Nov 12, 2025 | 3.29 | 3.32 | 3.08 | 3.14 | 3.14 | -1.88% | 22,024 |
| Nov 11, 2025 | 3.06 | 3.20 | 3.00 | 3.20 | 3.20 | 5.26% | 17,563 |
| Nov 10, 2025 | 3.03 | 3.17 | 2.96 | 3.04 | 3.04 | -1.62% | 36,435 |
| Nov 7, 2025 | 2.71 | 3.30 | 2.67 | 3.09 | 3.09 | 14.87% | 128,184 |
| Nov 6, 2025 | 2.69 | 2.84 | 2.59 | 2.69 | 2.69 | -2.89% | 32,372 |
| Nov 5, 2025 | 2.55 | 3.09 | 2.55 | 2.77 | 2.77 | 3.36% | 108,418 |
| Nov 4, 2025 | 3.22 | 3.29 | 2.57 | 2.68 | 2.68 | -18.29% | 283,276 |
| Nov 3, 2025 | 3.40 | 3.47 | 3.22 | 3.28 | 3.28 | -3.24% | 5,533,594 |
| Oct 31, 2025 | 3.33 | 3.40 | 3.13 | 3.39 | 3.39 | 2.73% | 28,885 |
| Oct 30, 2025 | 3.57 | 3.57 | 3.21 | 3.30 | 3.30 | 1.23% | 49,852 |
| Oct 29, 2025 | 3.40 | 3.44 | 3.26 | 3.26 | 3.26 | -2.40% | 18,337 |
| Oct 28, 2025 | 3.53 | 3.53 | 3.21 | 3.34 | 3.34 | -5.11% | 51,227 |
| Oct 27, 2025 | 3.53 | 3.64 | 3.47 | 3.52 | 3.52 | -2.76% | 18,343 |
| Oct 24, 2025 | 3.60 | 3.65 | 3.50 | 3.62 | 3.62 | 1.40% | 61,769 |
| Oct 23, 2025 | 3.75 | 3.76 | 3.53 | 3.57 | 3.57 | -5.80% | 34,631 |
| Oct 22, 2025 | 3.77 | 3.80 | 3.53 | 3.79 | 3.79 | 0.26% | 28,086 |
| Oct 21, 2025 | 3.84 | 3.95 | 3.76 | 3.78 | 3.78 | -4.55% | 43,910 |
| Oct 20, 2025 | 3.75 | 3.96 | 3.56 | 3.96 | 3.96 | 4.76% | 55,337 |
| Oct 17, 2025 | 3.82 | 4.44 | 3.64 | 3.78 | 3.78 | -2.07% | 62,636 |
| Oct 16, 2025 | 4.13 | 4.14 | 3.79 | 3.86 | 3.86 | -5.85% | 99,372 |
| Oct 15, 2025 | 4.30 | 4.32 | 4.02 | 4.10 | 4.10 | -5.96% | 87,373 |
| Oct 14, 2025 | 4.26 | 4.41 | 4.16 | 4.36 | 4.36 | 2.35% | 9,937 |