NYSEAMERICAN : LPA
Logistic Properties of the Americas — Price history
Real Estate · Real Estate - Development · United States
Last price 2.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 79.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Logistic Properties of the Americas (LPA) closed at 2.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.61 | 2.61 | 2.52 | 2.51 | 22,118 | -3.83% |
| 2026-10-29 | 2.61 | 2.64 | 2.61 | 2.61 | 11,674 | -0.38% |
| 2026-10-28 | 2.62 | 2.62 | 2.56 | 2.62 | 5,120 | -0.38% |
| 2026-10-27 | 2.62 | 2.66 | 2.62 | 2.63 | 3,369 | -0.38% |
| 2026-10-26 | 2.6 | 2.74 | 2.6 | 2.64 | 27,423 | -0.38% |
| 2026-10-23 | 2.63 | 2.675 | 2.59 | 2.65 | 7,066 | +0.00% |
| 2026-10-22 | 2.67 | 2.68 | 2.6 | 2.65 | 23,527 | +0.00% |
| 2026-10-21 | 2.76 | 2.76 | 2.65 | 2.65 | 23,255 | -3.99% |
| 2026-10-20 | 2.61 | 2.765 | 2.52 | 2.76 | 46,711 | +5.75% |
| 2026-10-19 | 2.7 | 2.74 | 2.61 | 2.61 | 31,836 | -3.33% |
| 2026-10-16 | 2.81 | 2.95 | 2.7 | 2.7 | 28,392 | -3.23% |
| 2026-10-15 | 2.74 | 2.86 | 2.74 | 2.79 | 35,996 | +1.09% |
| 2026-10-14 | 2.79 | 2.845 | 2.72 | 2.76 | 35,253 | -1.08% |
| 2026-10-13 | 2.8 | 2.83 | 2.77 | 2.79 | 46,146 | -0.36% |
| 2026-10-12 | 2.86 | 2.86 | 2.8 | 2.8 | 20,072 | -2.10% |
| 2026-10-09 | 2.98 | 3 | 2.835 | 2.86 | 51,293 | -2.72% |
| 2026-10-08 | 3.08 | 3.08 | 2.94 | 2.94 | 7,609 | -5.47% |
| 2026-10-07 | 3 | 3.11 | 2.91 | 3.11 | 44,941 | +1.97% |
| 2026-10-06 | 3.08 | 3.109 | 2.96 | 3.05 | 41,054 | -2.24% |
| 2026-10-05 | 3.12 | 3.352 | 2.944 | 3.12 | 198,916 | +4.35% |
| 2026-10-02 | 2.89 | 2.99 | 2.721 | 2.99 | 160,059 | +2.75% |
| 2026-10-01 | 3.15 | 3.41 | 2.65 | 2.91 | 1,000,535 | +1.75% |
| 2026-09-30 | 2.85 | 2.9 | 2.8 | 2.86 | 364,256 | +1.42% |
| 2026-09-29 | 2.92 | 2.92 | 2.81 | 2.82 | 10,798 | -1.74% |
| 2026-09-28 | 3 | 3 | 2.87 | 2.87 | 9,516 | -1.31% |
| 2026-09-25 | 3 | 3.04 | 2.88 | 2.908 | 22,067 | +3.12% |
| 2026-09-24 | 3.01 | 3.125 | 2.82 | 2.82 | 67,089 | -6.62% |
| 2026-09-23 | 3.2 | 3.2 | 3 | 3.02 | 33,208 | -6.50% |
| 2026-09-22 | 3.13 | 3.24 | 3.13 | 3.23 | 17,770 | +2.54% |
| 2026-09-21 | 3.14 | 3.18 | 3.125 | 3.15 | 14,580 | +0.32% |
| 2026-09-18 | 3.1 | 3.18 | 3.06 | 3.14 | 16,077 | +1.62% |
| 2026-09-17 | 3.08 | 3.15 | 3.07 | 3.09 | 20,871 | +0.98% |
| 2026-09-16 | 3.05 | 3.17 | 3.05 | 3.06 | 8,618 | -1.29% |
| 2026-09-15 | 3.145 | 3.25 | 3.08 | 3.1 | 21,997 | -4.32% |
| 2026-09-14 | 3.31 | 3.56 | 3.183 | 3.24 | 46,233 | -4.14% |
| 2026-09-11 | 3.09 | 3.63 | 3.061 | 3.38 | 205,459 | +11.55% |
| 2026-09-10 | 2.975 | 3.11 | 2.91 | 3.03 | 50,098 | +3.24% |
| 2026-09-09 | 3 | 3 | 2.892 | 2.935 | 13,618 | -2.17% |
| 2026-09-08 | 2.99 | 3.07 | 2.99 | 3 | 28,769 | -2.28% |
| 2026-09-04 | 3.076 | 3.13 | 3.07 | 3.07 | 7,213 | -1.92% |
| 2026-09-03 | 3.105 | 3.14 | 3.105 | 3.13 | 2,528 | +1.29% |
| 2026-09-02 | 3.095 | 3.12 | 3.09 | 3.09 | 3,204 | -0.96% |
| 2026-09-01 | 3.03 | 3.16 | 3.03 | 3.12 | 10,632 | +2.97% |
| 2026-08-31 | 3.02 | 3.13 | 3.02 | 3.03 | 6,264 | -0.66% |
| 2026-08-28 | 3.08 | 3.1 | 3.01 | 3.05 | 10,119 | -0.65% |
| 2026-08-27 | 3.07 | 3.23 | 2.858 | 3.07 | 60,043 | +0.00% |
| 2026-08-26 | 3.2 | 3.26 | 3.07 | 3.07 | 13,524 | -4.95% |
| 2026-08-25 | 3.16 | 3.315 | 3.15 | 3.23 | 19,094 | +0.62% |
| 2026-08-24 | 3.17 | 3.33 | 3.12 | 3.21 | 20,666 | +0.63% |
| 2026-08-21 | 3.27 | 3.447 | 3.19 | 3.19 | 14,013 | +0.00% |
| 2026-08-20 | 3.27 | 3.34 | 3.18 | 3.19 | 7,633 | -2.45% |
| 2026-08-19 | 3.26 | 3.4 | 3.2 | 3.27 | 14,825 | +0.00% |
| 2026-08-18 | 3.43 | 3.43 | 3.215 | 3.27 | 17,204 | -4.66% |
| 2026-08-17 | 3.3 | 3.51 | 3.28 | 3.43 | 25,948 | +4.57% |
| 2026-08-14 | 3.22 | 3.35 | 3.2 | 3.28 | 13,427 | -0.61% |
| 2026-08-13 | 3.69 | 3.69 | 3.17 | 3.3 | 24,638 | -3.51% |
| 2026-08-12 | 3 | 3.49 | 2.99 | 3.42 | 146,355 | +14.00% |
| 2026-08-11 | 2.9 | 3 | 2.85 | 3 | 13,355 | +1.69% |
| 2026-08-10 | 2.92 | 3.02 | 2.87 | 2.95 | 8,137 | -1.34% |
| 2026-08-07 | 2.9 | 3.03 | 2.89 | 2.99 | 8,580 | +1.70% |
| 2026-08-06 | 2.94 | 3.11 | 2.885 | 2.94 | 7,311 | -0.68% |
| 2026-08-05 | 2.85 | 2.96 | 2.85 | 2.96 | 30,236 | +2.42% |
| 2026-08-04 | 3.01 | 3.064 | 2.83 | 2.89 | 103,189 | -3.34% |
| 2026-08-03 | 2.9 | 3.075 | 2.88 | 2.99 | 20,532 | +1.70% |
| 2026-07-31 | 3 | 3.01 | 2.9 | 2.94 | 12,955 | +0.34% |
| 2026-07-30 | 2.96 | 3.05 | 2.92 | 2.93 | 33,935 | +1.03% |
| 2026-07-29 | 3.01 | 3.06 | 2.8 | 2.9 | 37,191 | -3.33% |
| 2026-07-28 | 3.06 | 3.1 | 2.903 | 3 | 74,732 | -4.15% |
| 2026-07-27 | 3 | 3.268 | 3 | 3.13 | 60,399 | +3.99% |
| 2026-07-24 | 2.98 | 3.2 | 2.95 | 3.01 | 12,927 | +3.79% |
| 2026-07-23 | 3 | 3.04 | 2.9 | 2.9 | 5,749 | -3.33% |
| 2026-07-22 | 3.07 | 3.12 | 3 | 3 | 20,495 | -3.23% |
| 2026-07-21 | 3.06 | 3.169 | 3 | 3.1 | 14,190 | +2.31% |
| 2026-07-20 | 2.96 | 3.156 | 2.96 | 3.03 | 19,470 | -1.62% |
| 2026-07-17 | 3.07 | 3.14 | 2.935 | 3.08 | 45,326 | -0.96% |
| 2026-07-16 | 3.18 | 3.2 | 3.031 | 3.11 | 44,437 | -2.20% |
| 2026-07-15 | 3.32 | 3.43 | 3.08 | 3.18 | 60,379 | -7.02% |
| 2026-07-14 | 3.38 | 3.55 | 3.229 | 3.42 | 42,367 | +0.29% |
| 2026-07-13 | 3.34 | 3.53 | 3.2 | 3.41 | 37,358 | +1.19% |
| 2026-07-10 | 3.25 | 3.55 | 3.16 | 3.37 | 59,395 | +3.37% |
| 2026-07-09 | 3.34 | 3.34 | 3.23 | 3.26 | 12,010 | -1.51% |
| 2026-07-08 | 3.4 | 3.4 | 3.25 | 3.31 | 22,300 | -4.34% |
| 2026-07-07 | 3.601 | 3.601 | 3.44 | 3.46 | 25,655 | -5.21% |
| 2026-07-06 | 3.6 | 3.7 | 3.57 | 3.65 | 33,751 | +0.27% |
| 2026-07-02 | 3.84 | 3.85 | 3.52 | 3.64 | 67,158 | -5.45% |
| 2026-07-01 | 3.38 | 3.87 | 3.38 | 3.85 | 114,045 | +14.58% |
| 2026-06-30 | 3.52 | 3.55 | 3.26 | 3.36 | 58,703 | -2.61% |
| 2026-06-29 | 3.87 | 3.87 | 3.42 | 3.45 | 76,661 | -9.69% |
| 2026-06-26 | 3.96 | 3.98 | 3.8 | 3.82 | 337,630 | -4.02% |
| 2026-06-25 | 3.99 | 4.14 | 3.87 | 3.98 | 114,056 | -1.00% |
| 2026-06-24 | 3.66 | 4.249 | 3.61 | 4.02 | 427,301 | +8.65% |
| 2026-06-23 | 3.3 | 3.855 | 3.2 | 3.7 | 285,502 | +6.02% |
| 2026-06-22 | 3.48 | 3.8 | 3.2 | 3.49 | 556,268 | -2.24% |
| 2026-06-18 | 4.37 | 4.38 | 3.5 | 3.57 | 10,355,058 | +13.69% |
| 2026-06-17 | 3.299 | 3.33 | 3.14 | 3.14 | 1,139,744 | -6.55% |
| 2026-06-16 | 3.155 | 3.36 | 3.05 | 3.36 | 23,187 | +6.33% |
| 2026-06-15 | 3.01 | 3.165 | 2.99 | 3.16 | 16,794 | +6.04% |
| 2026-06-12 | 2.94 | 2.98 | 2.94 | 2.98 | 2,785 | +1.71% |
| 2026-06-11 | 2.87 | 2.94 | 2.8 | 2.93 | 12,131 | +2.81% |
| 2026-06-10 | 2.9 | 2.907 | 2.82 | 2.85 | 12,940 | -1.38% |
| 2026-06-09 | 2.745 | 2.89 | 2.59 | 2.89 | 10,078 | +1.40% |
| 2026-06-08 | 2.91 | 2.951 | 2.8 | 2.85 | 7,452 | +0.00% |
| 2026-06-05 | 2.87 | 2.97 | 2.75 | 2.85 | 14,519 | -1.38% |
| 2026-06-04 | 2.87 | 3.01 | 2.85 | 2.89 | 7,240 | +0.35% |
| 2026-06-03 | 3.06 | 3.06 | 2.84 | 2.88 | 19,407 | -5.26% |
| 2026-06-02 | 2.901 | 3.04 | 2.88 | 3.04 | 8,711 | +1.67% |
| 2026-06-01 | 2.98 | 3.03 | 2.85 | 2.99 | 16,922 | +0.67% |
| 2026-05-29 | 2.85 | 3.019 | 2.83 | 2.97 | 23,774 | +2.77% |
| 2026-05-28 | 2.91 | 3.03 | 2.85 | 2.89 | 46,731 | +2.12% |
| 2026-05-27 | 3.06 | 3.06 | 2.82 | 2.83 | 62,059 | -9.00% |
| 2026-05-26 | 3.23 | 3.23 | 3.09 | 3.11 | 11,652 | +0.32% |
| 2026-05-22 | 3.19 | 3.19 | 3.1 | 3.1 | 8,769 | -5.49% |
| 2026-05-21 | 3.26 | 3.34 | 3.12 | 3.28 | 9,282 | -0.61% |
| 2026-05-20 | 3.16 | 3.37 | 3.16 | 3.3 | 14,460 | +0.92% |
| 2026-05-19 | 3.32 | 3.41 | 3.22 | 3.27 | 10,451 | -0.91% |
| 2026-05-18 | 3.4 | 3.49 | 3.3 | 3.3 | 16,641 | -2.94% |
| 2026-05-15 | 3.32 | 3.615 | 3.31 | 3.4 | 19,948 | +1.19% |
| 2026-05-14 | 3.5 | 3.68 | 3.36 | 3.36 | 12,212 | -0.30% |
| 2026-05-13 | 3.65 | 3.774 | 3.31 | 3.37 | 24,273 | -5.87% |
| 2026-05-12 | 3.495 | 3.79 | 3.46 | 3.58 | 47,548 | +4.99% |