Dark

LPA
Logistic Properties of the Americas
stock NYSEAMERICAN

At Close

Jul 17, 2026 3:58:54 PM EDT

3.01USD-3.215%(-0.10)45,326

2.58Bid 3.53Ask 0.95Spread

Pre-market

0.00USD-100.000%(-3.11)0

After-hours

Jul 17, 2026 4:10:30 PM EDT

3.08USD+2.326%(+0.07)337

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	3.00000	3.0500	2.9900	3.0100	-3.215%	45,326	0.000%
2026-07-16	3.18000	3.2000	3.0305	3.1100	-2.201%	45,293	-3.215%
2026-07-15	3.32000	3.4300	3.0800	3.1800	-7.018%	60,455	-5.346%
2026-07-14	3.38000	3.5500	3.2290	3.4200	+0.293%	42,462	-11.988%
2026-07-13	3.34000	3.5300	3.2001	3.4100	+1.187%	37,624	-11.730%
2026-07-10	3.25000	3.5500	3.1600	3.3700	+3.374%	59,533	-10.682%
2026-07-09	3.34000	3.3400	3.2301	3.2600	-1.511%	14,684	-7.669%
2026-07-08	3.40000	3.4000	3.2501	3.3100	-4.335%	23,404	-9.063%
2026-07-07	3.60050	3.6005	3.4400	3.4600	-5.205%	25,796	-13.006%
2026-07-06	3.60000	3.7000	3.5700	3.6500	+0.275%	34,410	-17.534%
2026-07-02	3.84000	3.8500	3.5200	3.6400	-5.455%	69,283	-17.308%
2026-07-01	3.38000	3.8700	3.3800	3.8500	+14.583%	114,300	-21.818%
2026-06-30	3.52000	3.5500	3.2600	3.3600	-2.609%	61,265	-10.417%
2026-06-29	3.87000	3.8700	3.4200	3.4500	-9.686%	77,657	-12.754%
2026-06-26	3.96000	3.9800	3.8000	3.8200	-4.020%	339,201	-21.204%
2026-06-25	3.99000	4.1400	3.8700	3.9800	-0.995%	115,804	-24.372%
2026-06-24	3.66000	4.2494	3.6100	4.0200	+8.649%	431,211	-25.124%
2026-06-23	3.30000	3.8553	3.2000	3.7000	+6.017%	288,238	-18.649%
2026-06-22	3.48000	3.8000	3.2000	3.4900	-2.241%	565,210	-13.754%
2026-06-18	4.37000	4.3800	3.5000	3.5700	+13.694%	10,511,440	-15.686%
2026-06-17	3.29890	3.3300	3.1400	3.1400	-6.548%	12,451,142	-4.140%
2026-06-16	3.15500	3.3600	3.0500	3.3600	+6.329%	23,496	-10.417%
2026-06-15	3.01000	3.1650	2.9900	3.1600	+6.040%	16,809	-4.747%
2026-06-12	2.94000	2.9800	2.9400	2.9800	+1.706%	2,804	+1.007%
2026-06-11	2.87000	2.9400	2.8000	2.9300	+2.807%	12,162	+2.730%
2026-06-10	2.90000	2.9074	2.8200	2.8500	-1.384%	12,942	+5.614%
2026-06-09	2.74500	2.8900	2.5900	2.8900	+1.404%	10,078	+4.152%
2026-06-08	2.91000	2.9510	2.8000	2.8500	0.000%	7,452	+5.614%
2026-06-05	2.87000	2.9700	2.7500	2.8500	-1.384%	14,820	+5.614%
2026-06-04	2.87000	3.0100	2.8500	2.8900	+0.347%	7,271	+4.152%
2026-06-03	3.06000	3.0600	2.8395	2.8800	-5.263%	19,407	+4.514%
2026-06-02	2.90050	3.0400	2.8800	3.0400	+1.672%	8,712	-0.987%
2026-06-01	2.98000	3.0300	2.8500	2.9900	+0.673%	16,938	+0.669%
2026-05-29	2.85000	3.0185	2.8300	2.9700	+2.768%	23,775	+1.347%
2026-05-28	2.91000	3.0300	2.8500	2.8900	+2.120%	46,731	+4.152%
2026-05-27	3.06000	3.0600	2.8200	2.8300	-9.003%	62,060	+6.360%
2026-05-26	3.23000	3.2300	3.0900	3.1100	+0.323%	11,652	-3.215%
2026-05-22	3.19000	3.1900	3.1000	3.1000	-5.488%	8,769	-2.903%
2026-05-21	3.26000	3.3400	3.1202	3.2800	-0.606%	9,282	-8.232%
2026-05-20	3.16000	3.3700	3.1600	3.3000	+0.917%	14,461	-8.788%
2026-05-19	3.32000	3.4100	3.2200	3.2700	-0.909%	10,451	-7.951%
2026-05-18	3.40000	3.4900	3.3000	3.3000	-2.941%	16,642	-8.788%
2026-05-15	3.32000	3.6150	3.3100	3.4000	+1.190%	19,948	-11.471%
2026-05-14	3.50000	3.6800	3.3600	3.3600	-0.297%	12,212	-10.417%
2026-05-13	3.65000	3.7744	3.3100	3.3700	-5.866%	24,273	-10.682%
2026-05-12	3.49500	3.7900	3.4600	3.5800	+4.985%	47,548	-15.922%
2026-05-11	3.47000	3.8492	3.3200	3.4100	+0.294%	37,588	-11.730%
2026-05-08	3.60000	3.8400	3.2800	3.4000	+3.976%	40,493	-11.471%
2026-05-07	3.35000	3.3900	3.1947	3.2700	0.000%	8,030	-7.951%
2026-05-06	3.18000	3.3450	3.1600	3.2700	+0.615%	27,455	-7.951%
2026-05-05	3.33830	3.4600	3.2500	3.2500	-2.108%	30,811	-7.385%
2026-05-04	3.41000	3.4800	3.1825	3.3200	-2.924%	9,230	-9.337%
2026-05-01	3.55000	3.5500	3.3100	3.4200	-4.202%	12,394	-11.988%
2026-04-30	3.59500	3.6500	3.5400	3.5700	-0.557%	5,253	-15.686%
2026-04-29	3.61000	3.6800	3.5100	3.5900	-2.446%	8,937	-16.156%
2026-04-28	3.55000	3.7100	3.5500	3.6800	+3.662%	14,929	-18.207%
2026-04-27	3.58000	3.6300	3.5000	3.5500	-2.740%	10,614	-15.211%
2026-04-24	3.64000	3.6900	3.5000	3.6500	+1.389%	20,392	-17.534%
2026-04-23	3.58000	3.7340	3.4840	3.6000	0.000%	13,439	-16.389%
2026-04-22	3.68000	3.7400	3.5400	3.6000	-1.639%	22,849	-16.389%
2026-04-21	3.69010	3.7870	3.6300	3.6600	-1.348%	13,979	-17.760%
2026-04-20	3.71800	3.7200	3.6200	3.7100	+0.542%	15,439	-18.868%
2026-04-17	3.75000	3.7500	3.6500	3.6900	-0.806%	15,964	-18.428%
2026-04-16	3.65000	3.8800	3.4154	3.7200	0.000%	10,041	-19.086%
2026-04-15	3.86000	3.8600	3.4700	3.7200	-0.800%	46,872	-19.086%
2026-04-14	3.47000	3.7500	3.4000	3.7500	+9.012%	43,811	-19.733%
2026-04-13	3.34000	3.4500	3.2000	3.4400	+1.176%	28,721	-12.500%
2026-04-10	3.35000	3.4500	3.3000	3.4000	+1.190%	12,193	-11.471%
2026-04-09	3.32000	3.4200	3.2400	3.3600	+0.901%	15,132	-10.417%
2026-04-08	3.10000	3.3781	3.1000	3.3300	+7.074%	17,212	-9.610%
2026-04-07	3.06000	3.1600	3.0300	3.1100	+0.647%	4,779	-3.215%
2026-04-06	2.98000	3.1200	2.9601	3.0900	0.000%	18,153	-2.589%
2026-04-02	3.08000	3.0900	2.9500	3.0900	-0.962%	16,520	-2.589%
2026-04-01	3.30000	3.4140	3.1100	3.1200	-5.455%	30,800	-3.526%
2026-03-31	3.32000	3.3200	3.2000	3.3000	+0.610%	12,528	-8.788%
2026-03-30	3.43000	3.5400	3.2800	3.2800	-5.202%	25,749	-8.232%
2026-03-27	3.57000	3.7233	3.3150	3.4600	-1.705%	61,126	-13.006%
2026-03-26	3.02000	3.5500	3.0000	3.5200	+16.172%	78,471	-14.489%
2026-03-25	2.91000	3.0300	2.9060	3.0300	+2.020%	21,904	-0.660%
2026-03-24	2.85000	2.9700	2.8100	2.9700	+3.484%	7,154	+1.347%
2026-03-23	2.78000	3.0100	2.7100	2.8700	+5.128%	19,884	+4.878%
2026-03-20	2.92000	2.9800	2.7300	2.7300	-6.507%	37,478	+10.256%
2026-03-19	2.89000	2.9480	2.6697	2.9200	+2.456%	37,730	+3.082%
2026-03-18	2.60000	2.9100	2.6000	2.8500	+9.615%	93,995	+5.614%
2026-03-17	2.67500	2.6903	2.6000	2.6000	+0.386%	4,466	+15.769%
2026-03-16	2.61850	2.6380	2.5601	2.5900	+1.172%	5,039	+16.216%
2026-03-13	2.52000	2.6600	2.5050	2.5600	+2.811%	8,673	+17.578%
2026-03-12	2.62000	2.6500	2.4900	2.4900	-3.861%	9,134	+20.884%
2026-03-11	2.58000	2.6600	2.5800	2.5900	+0.388%	10,049	+16.216%
2026-03-10	2.64860	2.6900	2.5800	2.5800	-5.147%	7,278	+16.667%
2026-03-09	2.52820	2.7200	2.5282	2.7200	+1.493%	22,724	+10.662%
2026-03-06	2.60000	2.6800	2.5089	2.6800	+2.290%	7,044	+12.313%
2026-03-05	2.61000	2.6800	2.5699	2.6200	0.000%	15,984	+14.885%
2026-03-04	2.53000	2.6365	2.5300	2.6200	+4.382%	17,764	+14.885%
2026-03-03	2.47820	2.5295	2.4500	2.5100	+0.400%	8,984	+19.920%
2026-03-02	2.38000	2.5899	2.3800	2.5000	-0.794%	18,860	+20.400%
2026-02-27	2.60000	2.6100	2.4629	2.5200	-1.946%	7,878	+19.444%
2026-02-26	2.53000	2.6593	2.5300	2.5700	-1.154%	9,159	+17.121%
2026-02-25	2.55500	2.6099	2.4900	2.6000	+1.563%	8,528	+15.769%
2026-02-24	2.48000	2.5600	2.4533	2.5600	+4.490%	7,664	+17.578%
2026-02-23	2.55000	2.5500	2.4400	2.4500	-5.039%	2,744	+22.857%
2026-02-20	2.45000	2.5800	2.3700	2.5800	+4.453%	31,436	+16.667%
2026-02-19	2.47000	2.4900	2.4275	2.4700	+2.917%	6,829	+21.862%
2026-02-18	2.45000	2.5150	2.3300	2.4000	+0.840%	14,021	+25.417%
2026-02-17	2.46000	2.5000	2.3800	2.3800	-2.459%	22,238	+26.471%
2026-02-13	2.42000	2.4600	2.3800	2.4400	+2.092%	7,765	+23.361%
2026-02-12	2.45000	2.4500	2.3300	2.3900	-2.449%	14,731	+25.941%
2026-02-11	2.55500	2.5550	2.3666	2.4500	-3.543%	12,189	+22.857%
2026-02-10	2.58000	2.6650	2.5091	2.5400	-1.167%	6,871	+18.504%
2026-02-09	2.50000	2.5800	2.3217	2.5700	+3.213%	22,695	+17.121%
2026-02-06	2.57000	2.5700	2.0400	2.4900	-0.400%	87,995	+20.884%
2026-02-05	2.68000	2.6900	2.5000	2.5000	-8.425%	17,036	+20.400%
2026-02-04	2.91000	2.9100	2.5600	2.7300	-4.878%	53,131	+10.256%
2026-02-03	3.05000	3.0500	2.8500	2.8700	-4.013%	14,316	+4.878%
2026-02-02	2.94000	3.0500	2.8300	2.9900	+1.014%	20,866	+0.669%
2026-01-30	2.89060	3.0400	2.8100	2.9600	+3.136%	17,058	+1.689%
2026-01-29	2.82010	2.8900	2.8200	2.8700	0.000%	8,939	+4.878%
2026-01-28	2.94000	2.9700	2.8100	2.8700	-4.013%	7,850	+4.878%
2026-01-27	2.94000	2.9900	2.7600	2.9900	+4.545%	22,999	+0.669%
2026-01-26	2.97000	2.9700	2.8350	2.8600	-6.230%	23,222	+5.245%
2026-01-23	2.96000	3.0500	2.9600	3.0500	+1.667%	4,673	-1.311%
2026-01-22	2.90000	3.0000	2.8301	3.0000	-1.316%	13,458	+0.333%
2026-01-21	2.91000	3.0400	2.8750	3.0400	+7.042%	10,620	-0.987%
2026-01-20	2.95000	3.0200	2.8400	2.8400	-5.648%	6,513	+5.986%
2026-01-16	3.09000	3.2300	2.9900	3.0100	-1.954%	9,561	0.000%
2026-01-15	3.05000	3.2700	3.0200	3.0700	+0.987%	35,322	-1.954%
2026-01-14	2.84000	3.1500	2.8000	3.0400	+7.420%	27,099	-0.987%
2026-01-13	2.83000	2.8715	2.7800	2.8300	-3.413%	18,109	+6.360%
2026-01-12	2.68000	2.9300	2.6600	2.9300	+5.776%	34,965	+2.730%
2026-01-09	2.62420	2.7700	2.6100	2.7700	+5.725%	14,895	+8.664%
2026-01-08	2.65000	2.7400	2.6200	2.6200	-0.758%	14,781	+14.885%
2026-01-07	2.65000	2.6900	2.6300	2.6400	+0.380%	10,224	+14.015%
2026-01-06	2.61000	2.7099	2.5900	2.6300	-0.755%	39,356	+14.449%
2026-01-05	2.56000	2.7200	2.5600	2.6500	+0.760%	24,694	+13.585%
2026-01-02	2.68000	2.8500	2.6000	2.6300	-3.663%	49,314	+14.449%
2025-12-31	2.66000	2.8000	2.6600	2.7300	+1.487%	12,149	+10.256%
2025-12-30	2.78000	2.8300	2.6600	2.6900	-5.282%	34,778	+11.896%
2025-12-29	2.85000	2.8960	2.7600	2.8400	-0.351%	17,254	+5.986%
2025-12-26	2.71000	2.9400	2.7100	2.8500	+4.396%	26,133	+5.614%
2025-12-24	2.70000	2.7985	2.7000	2.7300	+0.738%	22,683	+10.256%
2025-12-23	2.70000	2.7800	2.6900	2.7100	+0.370%	16,828	+11.070%
2025-12-22	2.83000	2.8801	2.6500	2.7000	-8.784%	39,965	+11.481%
2025-12-19	2.77000	2.9600	2.7100	2.9600	+6.859%	27,435	+1.689%
2025-12-18	2.82000	2.9100	2.7098	2.7700	-1.773%	17,487	+8.664%
2025-12-17	2.70000	2.8200	2.5900	2.8200	+3.297%	55,121	+6.738%
2025-12-16	2.87000	2.9399	2.7100	2.7300	-8.389%	57,114	+10.256%
2025-12-15	2.93000	3.0100	2.8350	2.9800	+1.706%	54,060	+1.007%
2025-12-12	2.97000	3.0100	2.9300	2.9300	-2.658%	42,649	+2.730%
2025-12-11	3.01000	3.1150	2.8600	3.0100	-1.311%	30,506	0.000%
2025-12-10	3.00000	3.1500	3.0000	3.0500	+1.329%	12,949	-1.311%
2025-12-09	3.01000	3.1200	3.0100	3.0100	+0.333%	7,262	0.000%
2025-12-08	3.04000	3.1199	3.0000	3.0000	0.000%	14,242	+0.333%
2025-12-05	3.17770	3.1777	3.0000	3.0000	-0.662%	25,700	+0.333%
2025-12-04	3.01500	3.1050	3.0150	3.0200	-2.894%	21,994	-0.331%
2025-12-03	3.15000	3.1510	3.0100	3.1100	+3.322%	27,761	-3.215%
2025-12-02	3.31000	3.3700	3.0100	3.0100	-8.511%	66,152	0.000%
2025-12-01	3.43000	3.4300	3.2500	3.2900	-2.663%	12,746	-8.511%
2025-11-28	3.29000	3.5000	3.2500	3.3800	-2.029%	35,823	-10.947%
2025-11-26	3.43000	3.6031	3.3914	3.4500	-0.576%	24,036	-12.754%
2025-11-25	3.24000	3.4900	3.2400	3.4700	+5.471%	51,892	-13.256%
2025-11-24	3.26000	3.3500	3.2100	3.2900	0.000%	24,801	-8.511%
2025-11-21	3.05000	3.2900	3.0500	3.2900	+7.516%	20,521	-8.511%
2025-11-20	3.16604	3.2900	3.0600	3.0600	-2.857%	26,061	-1.634%
2025-11-19	3.23000	3.2965	3.0700	3.1500	-1.869%	20,643	-4.444%
2025-11-18	3.20000	3.2900	3.0800	3.2100	+0.943%	22,582	-6.231%
2025-11-17	3.30000	3.3500	3.1800	3.1800	-6.471%	30,332	-5.346%
2025-11-14	3.18000	3.4000	3.1800	3.4000	+6.250%	14,242	-11.471%
2025-11-13	3.12990	3.3900	3.0750	3.2000	+1.911%	23,342	-5.938%
2025-11-12	3.29000	3.3200	3.0800	3.1400	-1.875%	22,024	-4.140%
2025-11-11	3.06000	3.2000	3.0001	3.2000	+5.263%	17,563	-5.938%
2025-11-10	3.03000	3.1700	2.9608	3.0400	-1.618%	36,435	-0.987%
2025-11-07	2.71000	3.3001	2.6711	3.0900	+14.870%	128,184	-2.589%
2025-11-06	2.69000	2.8350	2.5880	2.6900	-2.888%	32,372	+11.896%
2025-11-05	2.55000	3.0900	2.5500	2.7700	+3.358%	108,418	+8.664%
2025-11-04	3.22000	3.2860	2.5700	2.6800	-18.293%	283,276	+12.313%
2025-11-03	3.40000	3.4700	3.2184	3.2800	-3.245%	5,533,594	-8.232%
2025-10-31	3.33000	3.4010	3.1300	3.3900	+2.727%	28,885	-11.209%
2025-10-30	3.57000	3.5700	3.2100	3.3000	+1.227%	49,852	-8.788%
2025-10-29	3.40000	3.4360	3.2600	3.2600	-2.395%	18,337	-7.669%
2025-10-28	3.53000	3.5300	3.2100	3.3400	-5.114%	51,227	-9.880%
2025-10-27	3.53000	3.6400	3.4700	3.5200	-2.762%	18,343	-14.489%
2025-10-24	3.60000	3.6500	3.5000	3.6200	+1.401%	61,769	-16.851%
2025-10-23	3.75000	3.7600	3.5300	3.5700	-5.805%	34,631	-15.686%
2025-10-22	3.77000	3.8000	3.5300	3.7900	+0.265%	28,086	-20.580%
2025-10-21	3.84000	3.9450	3.7600	3.7800	-4.545%	43,910	-20.370%
2025-10-20	3.75000	3.9600	3.5600	3.9600	+4.762%	55,337	-23.990%
2025-10-17	3.82000	4.4400	3.6400	3.7800	-2.073%	62,636	-20.370%
2025-10-16	4.13000	4.1400	3.7900	3.8600	-5.854%	99,372	-22.021%
2025-10-15	4.30000	4.3200	4.0200	4.1000	-5.963%	87,373	-26.585%
2025-10-14	4.26000	4.4100	4.1600	4.3600	+2.347%	9,937	-30.963%
2025-10-13	4.26000	4.4608	4.1600	4.2600	+3.902%	37,557	-29.343%
2025-10-10	4.46000	4.5000	4.1000	4.1000	-7.029%	23,099	-26.585%
2025-10-09	4.42000	4.5400	4.4000	4.4100	-0.451%	11,639	-31.746%
2025-10-08	4.63000	4.7276	4.4000	4.4300	-4.320%	28,045	-32.054%
2025-10-07	4.58000	4.6550	4.4500	4.6300	+1.313%	27,497	-34.989%
2025-10-06	4.16000	4.5700	4.1201	4.5700	+3.628%	65,050	-34.136%
2025-10-03	4.15000	4.5343	4.1000	4.4100	-2.000%	96,190	-31.746%
2025-10-02	4.50000	4.6500	4.0680	4.5000	-3.846%	294,508	-33.111%
2025-10-01	4.64000	4.7400	4.4800	4.6800	+0.429%	58,543	-35.684%
2025-09-30	4.96000	5.1360	4.3902	4.6600	-5.668%	75,746	-35.408%
2025-09-29	6.00000	6.1000	4.8901	4.9400	-17.529%	214,296	-39.069%
2025-09-26	6.02010	6.1100	5.8000	5.9900	+0.672%	9,105	-49.750%
2025-09-25	6.00000	6.0850	5.9500	5.9500	-2.459%	10,769	-49.412%
2025-09-24	6.03010	6.1000	5.9400	6.1000	+1.161%	8,624	-50.656%
2025-09-23	6.10000	6.1000	5.9950	6.0300	-1.148%	3,453	-50.083%
2025-09-22	6.12000	6.1925	6.1000	6.1000	-3.175%	9,171	-50.656%
2025-09-19	6.08000	6.3000	6.0800	6.3000	0.000%	19,147	-52.222%
2025-09-18	6.28440	6.3000	6.0100	6.3000	+0.639%	4,745	-52.222%
2025-09-17	6.29000	6.3142	6.2100	6.2600	-1.881%	8,942	-51.917%
2025-09-16	6.25600	6.3800	6.1025	6.3800	+2.244%	6,256	-52.821%
2025-09-15	6.17000	6.5000	6.1700	6.2400	-0.637%	11,207	-51.763%
2025-09-12	6.55000	6.5500	5.9700	6.2800	-5.136%	18,194	-52.070%
2025-09-11	6.29000	6.6200	6.2133	6.6200	+6.090%	4,390	-54.532%
2025-09-10	6.30000	6.3800	6.0900	6.2400	+1.135%	12,128	-51.763%
2025-09-09	6.25000	6.2500	6.1294	6.1700	-1.280%	3,910	-51.216%
2025-09-08	6.34930	6.6200	6.2500	6.2500	-1.420%	17,430	-51.840%
2025-09-05	6.27000	6.3604	6.2700	6.3400	-0.157%	4,536	-52.524%
2025-09-04	6.30000	6.4700	6.2594	6.3500	+1.600%	5,704	-52.598%
2025-09-03	6.41290	6.4129	6.2500	6.2500	-2.496%	3,175	-51.840%
2025-09-02	6.35000	6.5000	6.3100	6.4100	-1.233%	8,500	-53.042%
2025-08-29	6.30000	6.5100	6.3000	6.4900	+2.366%	3,269	-53.621%
2025-08-28	6.50000	6.5000	6.3400	6.3400	-1.553%	3,592	-52.524%
2025-08-27	6.34370	6.5600	6.3437	6.4400	+2.222%	11,118	-53.261%
2025-08-26	6.30500	6.3050	6.2100	6.3000	-2.778%	6,583	-52.222%
2025-08-25	6.80000	6.8000	6.3580	6.4800	-3.715%	17,948	-53.549%
2025-08-22	6.00000	6.9000	5.7209	6.7300	+17.863%	38,236	-55.275%
2025-08-21	5.88640	5.9999	5.7100	5.7100	-5.150%	12,205	-47.285%
2025-08-20	5.82000	6.0529	5.8200	6.0200	+3.614%	8,043	-50.000%
2025-08-19	6.02000	6.1499	5.8100	5.8100	-3.648%	8,015	-48.193%
2025-08-18	5.77000	6.3041	5.7700	6.0300	-1.471%	12,459	-50.083%
2025-08-15	6.15000	6.1500	5.8479	6.1200	+0.990%	23,531	-50.817%
2025-08-14	6.27000	6.3000	6.0600	6.0600	-5.460%	26,362	-50.330%
2025-08-13	6.26000	6.4400	6.2600	6.4100	-1.080%	18,950	-53.042%
2025-08-12	6.25000	6.5547	6.2200	6.4800	+3.349%	16,552	-53.549%
2025-08-11	6.18000	6.3500	6.1649	6.2700	+1.129%	6,893	-51.994%
2025-08-08	6.00000	6.7075	6.0000	6.2000	+3.679%	17,635	-51.452%
2025-08-07	6.03000	6.2600	5.9800	5.9800	-0.829%	10,332	-49.666%
2025-08-06	6.21790	6.2200	6.0101	6.0300	-3.674%	4,672	-50.083%
2025-08-05	6.29000	6.2900	5.9300	6.2600	-0.635%	7,388	-51.917%
2025-08-04	6.08250	6.3400	6.0825	6.3000	+1.449%	6,295	-52.222%
2025-08-01	6.36990	6.3699	5.9908	6.2100	+2.306%	17,879	-51.530%
2025-07-31	6.12000	6.4999	5.8980	6.0700	-0.817%	15,315	-50.412%
2025-07-30	6.33000	6.3300	6.0000	6.1200	-1.290%	19,431	-50.817%
2025-07-29	6.21000	6.5050	6.1600	6.2000	-1.587%	16,573	-51.452%
2025-07-28	6.56000	6.5900	6.3000	6.3000	-3.817%	8,281	-52.222%
2025-07-25	6.42440	6.7356	6.2600	6.5500	+2.504%	6,680	-54.046%
2025-07-24	6.49560	6.4956	6.3200	6.3900	-0.930%	11,454	-52.895%
2025-07-23	6.61670	6.7096	6.3750	6.4500	-1.527%	20,928	-53.333%
2025-07-22	6.52650	6.8800	6.5000	6.5500	-0.758%	6,563	-54.046%
2025-07-21	6.72000	6.7200	6.5000	6.6000	-2.511%	33,521	-54.394%
2025-07-18	7.14000	7.2000	6.7650	6.7700	-5.049%	11,215	-55.539%
2025-07-17	6.87000	7.1300	6.5998	7.1300	+4.853%	6,385	-57.784%
2025-07-16	6.61000	6.8000	6.5001	6.8000	+4.615%	10,337	-55.735%
2025-07-15	6.79000	6.8800	6.5000	6.5000	-4.832%	11,138	-53.692%
2025-07-14	6.91000	6.9200	6.7000	6.8300	-2.845%	9,303	-55.930%
2025-07-11	7.09000	7.1550	6.8000	7.0300	-1.264%	9,674	-57.183%
2025-07-10	7.11210	7.2000	6.9194	7.1200	0.000%	8,020	-57.725%
2025-07-09	7.24000	7.2400	6.9455	7.1200	-0.836%	5,671	-57.725%
2025-07-08	7.22010	7.3275	7.1800	7.1800	-0.554%	5,905	-58.078%
2025-07-07	7.17000	7.4200	7.1700	7.2200	-3.862%	11,506	-58.310%
2025-07-03	7.03940	7.5600	7.0317	7.5100	+1.762%	12,287	-59.920%
2025-07-02	7.17480	7.4907	7.0800	7.3800	+0.958%	13,740	-59.214%
2025-07-01	6.96500	7.3100	6.7000	7.3100	+7.028%	6,815	-58.824%
2025-06-30	6.92000	7.0000	6.7100	6.8300	0.000%	21,060	-55.930%
2025-06-27	6.96500	7.0850	6.4500	6.8300	-2.429%	299,765	-55.930%
2025-06-26	6.37000	7.0000	6.3700	7.0000	+9.890%	20,836	-57.000%
2025-06-25	6.14000	6.8400	6.0100	6.3700	+2.576%	25,163	-52.747%
2025-06-24	6.48000	6.5000	6.1200	6.2100	+0.648%	16,191	-51.530%
2025-06-23	6.51000	6.6800	6.1700	6.1700	-7.910%	28,627	-51.216%
2025-06-20	7.11000	7.1100	6.6000	6.7000	-5.501%	9,031	-55.075%
2025-06-18	6.78000	7.1500	6.7800	7.0900	+3.504%	8,143	-57.546%
2025-06-17	6.95000	7.0574	6.6501	6.8500	-2.837%	9,455	-56.058%
2025-06-16	7.18000	7.1800	6.9515	7.0500	-1.811%	8,610	-57.305%
2025-06-13	7.07650	7.4472	7.0200	7.1800	+0.420%	5,570	-58.078%
2025-06-12	7.16010	7.4350	7.0200	7.1500	-3.639%	23,854	-57.902%
2025-06-11	7.54000	7.6356	7.2200	7.4200	-1.852%	9,098	-59.434%
2025-06-10	7.40000	7.6500	7.2799	7.5600	+2.857%	20,251	-60.185%
2025-06-09	8.08000	8.0800	7.2800	7.3500	-7.197%	21,768	-59.048%
2025-06-06	7.92000	8.1600	7.6700	7.9200	+0.892%	30,478	-61.995%
2025-06-05	8.03900	8.1000	7.8500	7.8500	-1.875%	6,468	-61.656%
2025-06-04	8.04000	8.2643	7.8601	8.0000	-1.961%	15,511	-62.375%
2025-06-03	8.00000	8.3400	8.0000	8.1600	-1.687%	24,688	-63.113%
2025-06-02	7.86000	8.3000	7.8600	8.3000	+3.234%	17,221	-63.735%
2025-05-30	8.45000	8.8300	7.8300	8.0400	-2.781%	36,336	-62.562%
2025-05-29	8.54000	9.4100	8.2154	8.2700	-0.241%	93,552	-63.603%
2025-05-28	8.02000	8.6627	7.8500	8.2900	+4.804%	53,058	-63.691%
2025-05-27	8.55000	8.5500	7.4100	7.9100	-4.928%	59,338	-61.947%
2025-05-23	7.18000	8.9899	7.1312	8.3200	+18.857%	145,049	-63.822%
2025-05-22	6.79000	7.9100	6.7900	7.0000	+4.634%	99,323	-57.000%
2025-05-21	6.67000	6.9899	6.5100	6.6900	-1.473%	24,658	-55.007%
2025-05-20	6.39000	6.8500	6.3200	6.7900	+7.778%	40,401	-55.670%
2025-05-19	6.12000	6.4000	6.0500	6.3000	+1.777%	40,085	-52.222%
2025-05-16	6.28470	6.2847	5.9000	6.1900	+2.824%	30,117	-51.373%
2025-05-15	6.12000	6.3600	6.0000	6.0200	-1.311%	29,372	-50.000%
2025-05-14	6.28000	6.4805	6.0300	6.1000	-2.556%	47,256	-50.656%
2025-05-13	6.47000	6.4999	6.2500	6.2600	-2.188%	24,217	-51.917%
2025-05-12	6.39000	6.4500	6.2000	6.4000	+4.661%	16,752	-52.969%
2025-05-09	6.21000	6.4888	6.0100	6.1150	-4.453%	24,925	-50.777%
2025-05-08	6.25000	6.4523	6.0000	6.4000	+4.575%	31,021	-52.969%
2025-05-07	6.39000	6.5500	6.1000	6.1200	-7.132%	28,576	-50.817%
2025-05-06	6.79000	6.8800	6.3100	6.5900	-2.226%	35,750	-54.325%
2025-05-05	7.00000	7.0000	6.7400	6.7400	-3.783%	14,328	-55.341%
2025-05-02	6.76000	7.1199	6.6600	7.0050	+2.939%	20,633	-57.031%
2025-05-01	6.93450	6.9500	6.7000	6.8050	-1.804%	17,235	-55.768%
2025-04-30	6.59000	6.9900	6.4011	6.9300	+2.363%	12,704	-56.566%
2025-04-29	6.64000	6.9100	6.4894	6.7700	+3.834%	38,179	-55.539%
2025-04-28	6.75000	6.7900	6.3600	6.5200	-0.382%	22,476	-53.834%
2025-04-25	6.61000	6.7472	6.4000	6.5450	-3.608%	18,083	-54.011%
2025-04-24	6.85000	6.9724	6.5700	6.7900	+2.105%	17,223	-55.670%
2025-04-23	6.80000	6.9890	6.5800	6.6500	-2.062%	26,280	-54.737%
2025-04-22	6.60000	7.2500	6.4921	6.7900	+0.593%	16,719	-55.670%
2025-04-21	6.96000	7.2098	6.7500	6.7500	-0.735%	10,083	-55.407%
2025-04-17	6.77000	7.3500	6.7301	6.8000	-3.272%	24,637	-55.735%
2025-04-16	6.54000	7.2200	6.5400	7.0300	+5.082%	14,139	-57.183%
2025-04-15	6.99000	7.3303	6.6800	6.6900	-1.618%	14,997	-55.007%
2025-04-14	6.85000	6.9900	6.6100	6.8000	+0.294%	21,542	-55.735%
2025-04-11	6.93000	7.0400	6.1554	6.7801	-3.141%	59,422	-55.605%
2025-04-10	7.18000	7.2500	7.0000	7.0000	-3.448%	12,051	-57.000%
2025-04-09	7.22000	7.5250	7.0250	7.2500	-5.043%	26,448	-58.483%
2025-04-08	7.71000	7.9400	7.6350	7.6350	-1.357%	8,301	-60.576%
2025-04-07	7.67000	8.0000	6.4400	7.7400	-1.965%	38,911	-61.111%
2025-04-04	7.91000	8.0700	7.7886	7.8951	-2.650%	8,351	-61.875%
2025-04-03	8.51000	8.5100	8.0500	8.1100	+1.122%	14,288	-62.885%
2025-04-02	8.63920	8.8686	7.9700	8.0200	-9.481%	18,901	-62.469%
2025-04-01	8.80930	8.8600	8.7700	8.8600	-0.706%	5,487	-66.027%
2025-03-31	9.05000	9.0744	8.9201	8.9230	-2.053%	7,486	-66.267%
2025-03-28	8.91000	9.5800	8.9100	9.1100	-2.723%	19,332	-66.959%
2025-03-27	9.00000	9.5719	9.0000	9.3650	-0.680%	10,993	-67.859%
2025-03-26	9.42000	9.4291	9.4055	9.4291	+0.310%	2,205	-68.078%
2025-03-25	9.20000	9.7100	9.2000	9.4000	+0.535%	24,076	-67.979%
2025-03-24	9.53990	9.5399	9.0000	9.3500	-2.299%	5,826	-67.807%
2025-03-21	9.21000	9.5700	8.7332	9.5700	+4.305%	6,479	-68.548%
2025-03-20	8.93000	9.6499	8.8400	9.1750	-1.025%	8,875	-67.193%
2025-03-19	9.29000	9.8100	8.7100	9.2700	+3.000%	52,099	-67.530%
2025-03-18	8.63570	9.3700	8.6300	9.0000	-0.111%	15,418	-66.556%
2025-03-17	8.98000	9.2200	8.7950	9.0100	+0.334%	15,373	-66.593%
2025-03-14	9.20000	9.3400	8.9500	8.9800	-3.441%	8,119	-66.481%
2025-03-13	9.42500	9.5400	9.2500	9.3000	+0.468%	4,572	-67.634%
2025-03-12	9.23000	9.6000	9.1500	9.2567	-1.104%	3,269	-67.483%
2025-03-11	9.30470	9.3600	9.1900	9.3600	+0.699%	4,751	-67.842%
2025-03-10	9.32710	9.3300	9.2299	9.2950	-3.579%	4,263	-67.617%
2025-03-07	9.76800	9.7680	9.2100	9.6400	+2.119%	7,436	-68.776%
2025-03-06	9.41000	9.6800	9.4100	9.4400	-0.135%	4,130	-68.114%
2025-03-05	9.50000	9.6095	9.4000	9.4528	-0.339%	5,541	-68.158%
2025-03-04	9.40000	9.6061	9.4000	9.4850	+0.904%	6,445	-68.266%
2025-03-03	9.71000	9.9000	9.4000	9.4000	-3.093%	8,569	-67.979%
2025-02-28	9.50000	9.8000	9.5000	9.7000	-1.099%	3,183	-68.969%
2025-02-27	9.63720	9.9500	9.6372	9.8078	+0.903%	8,007	-69.310%
2025-02-26	9.49000	9.7700	9.4900	9.7200	-0.103%	2,210	-69.033%
2025-02-25	9.95000	9.9500	9.6500	9.7300	-2.211%	6,818	-69.065%
2025-02-24	9.57000	10.0000	9.4001	9.9500	+1.842%	5,395	-69.749%
2025-02-21	9.76000	9.8531	9.5600	9.7700	-1.213%	7,162	-69.191%
2025-02-20	9.99000	10.0300	9.6211	9.8900	+1.685%	8,697	-69.565%
2025-02-19	9.53840	9.9190	9.5300	9.7261	+0.269%	8,012	-69.052%
2025-02-18	9.40000	9.9800	9.4000	9.7000	+1.907%	10,748	-68.969%
2025-02-14	9.42000	9.9254	9.3100	9.5185	+0.725%	5,699	-68.377%
2025-02-13	9.32500	9.7800	9.2000	9.4500	-0.021%	11,208	-68.148%
2025-02-12	9.11000	9.5000	9.1100	9.4520	-0.295%	9,732	-68.155%
2025-02-11	9.54000	9.8700	9.4800	9.4800	-3.968%	7,750	-68.249%
2025-02-10	9.75000	9.9768	9.5100	9.8717	+2.757%	6,904	-69.509%
2025-02-07	10.00000	10.4304	9.4800	9.6068	+0.071%	11,562	-68.668%
2025-02-06	9.13000	9.8000	9.1200	9.6000	+1.803%	14,986	-68.646%
2025-02-05	9.68000	9.6800	9.3200	9.4300	-3.493%	10,121	-68.081%
2025-02-04	9.56000	10.0000	9.5000	9.7713	-0.089%	20,148	-69.196%
2025-02-03	9.50000	9.8870	9.5000	9.7800	-1.411%	5,996	-69.223%
2025-01-31	9.87500	10.1272	9.8750	9.9200	-0.402%	12,306	-69.657%
2025-01-30	9.85000	10.4400	9.8500	9.9600	-0.100%	40,038	-69.779%
2025-01-29	9.86000	9.9950	9.7300	9.9700	+0.605%	6,545	-69.809%
2025-01-28	9.66000	9.9137	9.5000	9.9100	-0.302%	3,365	-69.627%
2025-01-27	9.85000	10.0500	9.7400	9.9400	-1.487%	11,469	-69.718%

.dark-mode .tJp4DQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tJp4DQ{ color: #333333; background-color: white; border: 2px solid #333333; }LPALogistic Properties of the Americasstock NYSEAMERICAN

LPA
Logistic Properties of the Americas
stock NYSEAMERICAN