Logistic Properties of the Americas (LPA) Historical Stock Data
3.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPA is down -0.43% a day on average. There have been 16 days where Logistic Properties of the Americas closed green and 14 days where LPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.18 | 3.00 | ↓$0.18 (-5.59%) | 3.00 | 3.18 | 24.77K |
| 2025-12-04 | 3.02 | 3.02 | ↑$0.00 (0.17%) | 3.02 | 3.08 | 20.92K |
| 2025-12-03 | 3.15 | 3.11 | ↓$0.04 (-1.27%) | 3.02 | 3.15 | 26.11K |
| 2025-12-02 | 3.31 | 3.01 | ↓$0.30 (-9.06%) | 3.01 | 3.37 | 65.42K |
| 2025-12-01 | 3.43 | 3.29 | ↓$0.14 (-4.08%) | 3.25 | 3.43 | 12.75K |
| 2025-11-28 | 3.29 | 3.38 | ↑$0.09 (2.74%) | 3.26 | 3.50 | 35.82K |
| 2025-11-26 | 3.43 | 3.45 | ↑$0.02 (0.58%) | 3.39 | 3.60 | 20.54K |
| 2025-11-25 | 3.24 | 3.47 | ↑$0.23 (7.10%) | 3.24 | 3.49 | 51.89K |
| 2025-11-24 | 3.26 | 3.29 | ↑$0.03 (0.92%) | 3.21 | 3.35 | 23.90K |
| 2025-11-21 | 3.05 | 3.29 | ↑$0.24 (7.87%) | 3.05 | 3.29 | 20.52K |
| 2025-11-20 | 3.17 | 3.06 | ↓$0.11 (-3.35%) | 3.06 | 3.29 | 25.08K |
| 2025-11-19 | 3.23 | 3.15 | ↓$0.08 (-2.48%) | 3.08 | 3.30 | 20.59K |
| 2025-11-18 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.08 | 3.29 | 20.16K |
| 2025-11-17 | 3.30 | 3.18 | ↓$0.12 (-3.64%) | 3.18 | 3.35 | 28.52K |
| 2025-11-14 | 3.18 | 3.40 | ↑$0.22 (6.92%) | 3.18 | 3.40 | 14.07K |
| 2025-11-13 | 3.13 | 3.20 | ↑$0.07 (2.24%) | 3.08 | 3.39 | 22.93K |
| 2025-11-12 | 3.29 | 3.14 | ↓$0.15 (-4.56%) | 3.08 | 3.30 | 17.20K |
| 2025-11-11 | 3.06 | 3.20 | ↑$0.14 (4.58%) | 3.00 | 3.20 | 16.37K |
| 2025-11-10 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 2.98 | 3.16 | 36.06K |
| 2025-11-07 | 2.71 | 3.09 | ↑$0.38 (14.02%) | 2.67 | 3.30 | 122.28K |
| 2025-11-06 | 2.69 | 2.69 | ↑$0.00 (0.00%) | 2.59 | 2.84 | 31.04K |
| 2025-11-05 | 2.55 | 2.77 | ↑$0.22 (8.63%) | 2.55 | 3.09 | 108.41K |
| 2025-11-04 | 3.22 | 2.68 | ↓$0.54 (-16.77%) | 2.57 | 3.29 | 273.33K |
| 2025-11-03 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.22 | 3.47 | 33.74K |
| 2025-10-31 | 3.33 | 3.39 | ↑$0.06 (1.80%) | 3.13 | 3.40 | 28.05K |
| 2025-10-30 | 3.57 | 3.30 | ↓$0.27 (-7.56%) | 3.21 | 3.57 | 49.85K |
| 2025-10-29 | 3.40 | 3.26 | ↓$0.14 (-4.12%) | 3.26 | 3.44 | 18.33K |
| 2025-10-28 | 3.53 | 3.34 | ↓$0.19 (-5.38%) | 3.21 | 3.53 | 51.23K |
| 2025-10-27 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.47 | 3.64 | 18.28K |
| 2025-10-24 | 3.60 | 3.62 | ↑$0.02 (0.56%) | 3.50 | 3.65 | 61.62K |
Create an account or log in to view more rows.
$LPA we always finish green after a red week. Less go!
$LPA the bulls in here
$LPA wow! I sold too early
$LPA more calls coming in
$LPA time to short this
$LPA News?
$LPA what V recovery or fake pump
$LPA HOLDING LONG AND STRONG!!!
$LPA gonna take my L with this one
$LPA gonna come down hard today