Logistic Properties of the Americas LPA
AMEX · United States · Finance
$2.91+0.05 (+1.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.91 | +1.75% | $3.15 | $3.41 | $2.65 | 1.01M |
| 2026-09-30 | $2.86 | +1.42% | $2.85 | $2.90 | $2.80 | 2.92M |
| 2026-09-29 | $2.82 | -1.74% | $2.92 | $2.92 | $2.81 | 10.80K |
| 2026-09-28 | $2.87 | -1.31% | $3.00 | $3.00 | $2.87 | 9.60K |
| 2026-09-25 | $2.91 | +3.12% | $3.00 | $3.04 | $2.88 | 22.10K |
| 2026-09-24 | $2.82 | -6.62% | $3.01 | $3.13 | $2.82 | 67.50K |
| 2026-09-23 | $3.02 | -6.50% | $3.20 | $3.20 | $3.00 | 33.40K |
| 2026-09-22 | $3.23 | +2.54% | $3.13 | $3.24 | $3.13 | 17.80K |
| 2026-09-21 | $3.15 | +0.32% | $3.14 | $3.18 | $3.13 | 17.80K |
| 2026-09-18 | $3.14 | +1.62% | $3.10 | $3.18 | $3.06 | 16.10K |
| 2026-09-17 | $3.09 | +0.98% | $3.08 | $3.15 | $3.07 | 20.90K |
| 2026-09-16 | $3.06 | -1.29% | $3.05 | $3.17 | $3.05 | 9.80K |
| 2026-09-15 | $3.10 | -4.32% | $3.14 | $3.25 | $3.08 | 22.00K |
| 2026-09-14 | $3.24 | -4.14% | $3.31 | $3.56 | $3.18 | 46.30K |
| 2026-09-11 | $3.38 | +11.55% | $3.09 | $3.63 | $3.06 | 222.00K |
| 2026-09-10 | $3.03 | +3.24% | $2.97 | $3.11 | $2.91 | 50.10K |
| 2026-09-09 | $2.93 | -2.17% | $3.00 | $3.00 | $2.89 | 13.60K |
| 2026-09-08 | $3.00 | -2.28% | $2.99 | $3.07 | $2.99 | 28.80K |
| 2026-09-04 | $3.07 | -1.92% | $3.08 | $3.13 | $3.07 | 7.30K |
| 2026-09-03 | $3.13 | +1.29% | $3.11 | $3.14 | $3.11 | 2.50K |
| 2026-09-02 | $3.09 | -0.96% | $3.10 | $3.12 | $3.09 | 3.20K |
| 2026-09-01 | $3.12 | +2.97% | $3.03 | $3.16 | $3.03 | 10.60K |
| 2026-08-31 | $3.03 | -0.66% | $3.02 | $3.13 | $3.02 | 6.40K |
| 2026-08-28 | $3.05 | -0.65% | $3.08 | $3.10 | $3.01 | 10.10K |
| 2026-08-27 | $3.07 | 0.00% | $3.07 | $3.23 | $2.86 | 60.00K |
| 2026-08-26 | $3.07 | -4.95% | $3.20 | $3.26 | $3.07 | 13.60K |
| 2026-08-25 | $3.23 | +0.62% | $3.16 | $3.32 | $3.15 | 19.10K |
| 2026-08-24 | $3.21 | +0.63% | $3.17 | $3.33 | $3.12 | 20.70K |
| 2026-08-21 | $3.19 | 0.00% | $3.27 | $3.45 | $3.19 | 14.00K |
| 2026-08-20 | $3.19 | -2.45% | $3.27 | $3.34 | $3.18 | 7.60K |
| 2026-08-19 | $3.27 | 0.00% | $3.26 | $3.40 | $3.20 | 14.80K |
| 2026-08-18 | $3.27 | -4.66% | $3.43 | $3.43 | $3.21 | 17.20K |
| 2026-08-17 | $3.43 | +4.57% | $3.30 | $3.51 | $3.28 | 25.80K |
| 2026-08-14 | $3.28 | -0.61% | $3.22 | $3.35 | $3.20 | 13.40K |
| 2026-08-13 | $3.30 | -3.51% | $3.69 | $3.69 | $3.17 | 24.80K |
| 2026-08-12 | $3.42 | +14.00% | $3.00 | $3.49 | $2.99 | 151.70K |
| 2026-08-11 | $3.00 | +1.69% | $2.90 | $3.00 | $2.85 | 13.40K |
| 2026-08-10 | $2.95 | -1.34% | $2.92 | $3.02 | $2.87 | 8.20K |
| 2026-08-07 | $2.99 | +1.70% | $2.90 | $3.03 | $2.89 | 8.60K |
| 2026-08-06 | $2.94 | -0.68% | $2.94 | $3.11 | $2.88 | 7.30K |
| 2026-08-05 | $2.96 | +2.42% | $2.85 | $2.96 | $2.85 | 30.30K |
| 2026-08-04 | $2.89 | -3.34% | $3.01 | $3.06 | $2.83 | 103.20K |
| 2026-08-03 | $2.99 | +1.70% | $2.90 | $3.08 | $2.88 | 20.50K |
| 2026-07-31 | $2.94 | +0.34% | $3.00 | $3.01 | $2.90 | 20.70K |
| 2026-07-30 | $2.93 | +1.03% | $2.96 | $3.05 | $2.92 | 34.10K |
| 2026-07-29 | $2.90 | -3.33% | $3.01 | $3.06 | $2.80 | 37.40K |
| 2026-07-28 | $3.00 | -4.15% | $3.06 | $3.10 | $2.90 | 74.70K |
| 2026-07-27 | $3.13 | +3.99% | $3.00 | $3.27 | $3.00 | 60.60K |
| 2026-07-24 | $3.01 | +3.79% | $2.98 | $3.20 | $2.95 | 12.90K |
| 2026-07-23 | $2.90 | -3.33% | $3.00 | $3.04 | $2.90 | 6.60K |
| 2026-07-22 | $3.00 | -3.23% | $3.07 | $3.12 | $3.00 | 20.50K |
| 2026-07-21 | $3.10 | +2.31% | $3.06 | $3.17 | $3.00 | 14.30K |
| 2026-07-20 | $3.03 | -1.62% | $2.96 | $3.16 | $2.96 | 19.70K |
| 2026-07-17 | $3.08 | -0.96% | $3.07 | $3.14 | $2.93 | 45.30K |
| 2026-07-16 | $3.11 | -2.20% | $3.18 | $3.20 | $3.03 | 45.30K |
| 2026-07-15 | $3.18 | -7.02% | $3.32 | $3.43 | $3.08 | 60.40K |
| 2026-07-14 | $3.42 | +0.29% | $3.38 | $3.55 | $3.23 | 42.40K |
| 2026-07-13 | $3.41 | +1.19% | $3.34 | $3.53 | $3.20 | 37.50K |
| 2026-07-10 | $3.37 | +3.37% | $3.25 | $3.55 | $3.16 | 59.40K |
| 2026-07-09 | $3.26 | -1.51% | $3.34 | $3.34 | $3.23 | 14.60K |
| 2026-07-08 | $3.31 | -4.34% | $3.40 | $3.40 | $3.25 | 23.40K |
| 2026-07-07 | $3.46 | -5.21% | $3.60 | $3.60 | $3.44 | 25.70K |
| 2026-07-06 | $3.65 | +0.27% | $3.60 | $3.70 | $3.57 | 34.40K |
| 2026-07-02 | $3.64 | -5.45% | $3.84 | $3.85 | $3.52 | 67.20K |
| 2026-07-01 | $3.85 | +14.58% | $3.38 | $3.87 | $3.38 | 114.20K |
| 2026-06-30 | $3.36 | -2.61% | $3.52 | $3.55 | $3.26 | 61.00K |
| 2026-06-29 | $3.45 | -9.69% | $3.87 | $3.87 | $3.42 | 77.70K |
| 2026-06-26 | $3.82 | -4.02% | $3.96 | $3.98 | $3.80 | 339.20K |
| 2026-06-25 | $3.98 | -1.00% | $3.99 | $4.14 | $3.87 | 115.40K |
| 2026-06-24 | $4.02 | +8.65% | $3.66 | $4.25 | $3.61 | 431.20K |
| 2026-06-23 | $3.70 | +6.02% | $3.30 | $3.86 | $3.20 | 288.20K |
| 2026-06-22 | $3.49 | -2.24% | $3.48 | $3.80 | $3.20 | 565.20K |
| 2026-06-18 | $3.57 | +13.69% | $4.37 | $4.38 | $3.50 | 10.51M |
| 2026-06-17 | $3.14 | -6.55% | $3.30 | $3.33 | $3.14 | 12.45M |
| 2026-06-16 | $3.36 | +6.33% | $3.15 | $3.36 | $3.05 | 23.50K |
| 2026-06-15 | $3.16 | +6.04% | $3.01 | $3.16 | $2.99 | 16.80K |
| 2026-06-12 | $2.98 | +1.71% | $2.94 | $2.98 | $2.94 | 2.80K |
| 2026-06-11 | $2.93 | +2.81% | $2.87 | $2.94 | $2.80 | 12.10K |
| 2026-06-10 | $2.85 | -1.38% | $2.90 | $2.91 | $2.82 | 12.90K |
| 2026-06-09 | $2.89 | +1.40% | $2.74 | $2.89 | $2.59 | 10.10K |
| 2026-06-08 | $2.85 | 0.00% | $2.91 | $2.95 | $2.80 | 7.50K |
| 2026-06-05 | $2.85 | -1.38% | $2.87 | $2.97 | $2.75 | 14.50K |
| 2026-06-04 | $2.89 | +0.35% | $2.87 | $3.01 | $2.85 | 7.20K |
| 2026-06-03 | $2.88 | -5.26% | $3.06 | $3.06 | $2.84 | 19.40K |
| 2026-06-02 | $3.04 | +1.67% | $2.90 | $3.04 | $2.88 | 8.70K |
| 2026-06-01 | $2.99 | +0.67% | $2.98 | $3.03 | $2.85 | 16.90K |
| 2026-05-29 | $2.97 | +2.77% | $2.85 | $3.02 | $2.83 | 23.80K |
| 2026-05-28 | $2.89 | +2.12% | $2.91 | $3.03 | $2.85 | 46.70K |
| 2026-05-27 | $2.83 | -9.00% | $3.06 | $3.06 | $2.82 | 62.00K |
| 2026-05-26 | $3.11 | +0.32% | $3.23 | $3.23 | $3.09 | 11.20K |