Skip to main content
LPA logo

Logistic Properties of the Americas

LPANYSEAMERICANReal EstateReal Estate - Development

$2.79Today:- (-)1Y −27.72%

As of Oct 15, 2026 close

Market cap
$88.86M
P/E (TTM)
5.15
Forward P/E
2.56
Dividend yield
-
52-week range
$2.04$4.44
Volume (live)
-
Avg. volume (3M)
87.82K

Logistic Properties of the Americas (LPA) Historical Stock Prices

Analyze Logistic Properties of the Americas (LPA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Logistic Properties of the Americas (LPA) Interactive Price Chart

Interactive historical price chart showing Logistic Properties of the Americas stock price movements and trends across multiple time periods.

Loading chart...

LPA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LPA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20262.812.812.812.792.7967.84K
Oct 14, 20262.792.852.722.762.7635.25K
Oct 13, 20262.802.832.772.792.7946.15K
Oct 12, 20262.862.862.802.802.8020.07K
Oct 9, 20262.983.002.832.862.8651.29K
Oct 8, 20263.083.082.942.942.947.61K
Oct 7, 20263.003.112.913.113.1144.94K
Oct 6, 20263.083.112.963.053.0541.05K
Oct 5, 20263.123.352.943.123.12198.92K
Oct 2, 20262.892.992.722.992.99160.06K
Oct 1, 20263.153.412.652.912.911.00M
Sep 30, 20262.852.902.802.862.86364.26K
Sep 29, 20262.922.922.812.822.8210.80K
Sep 28, 20263.003.002.872.872.879.52K
Sep 25, 20263.003.042.882.912.9122.07K
Sep 24, 20263.013.132.822.822.8267.09K
Sep 23, 20263.203.203.003.023.0233.21K
Sep 22, 20263.133.243.133.233.2317.77K
Sep 21, 20263.143.183.133.153.1514.58K
Sep 18, 20263.103.183.063.143.1416.08K
Sep 17, 20263.083.153.073.093.0920.87K
Sep 16, 20263.053.173.053.063.068.62K
Sep 15, 20263.153.253.083.103.1022.00K
Sep 14, 20263.313.563.183.243.2446.23K
Sep 11, 20263.093.633.063.383.38205.46K
Sep 10, 20262.983.112.913.033.0350.10K
Sep 9, 20263.003.002.892.942.9313.62K
Sep 8, 20262.993.072.993.003.0028.77K
Sep 4, 20263.083.133.073.073.077.21K
Sep 3, 20263.103.143.103.133.132.53K
Sep 2, 20263.103.123.093.093.093.20K
Sep 1, 20263.033.163.033.123.1210.63K
Aug 31, 20263.023.133.023.033.036.26K
Aug 28, 20263.083.103.013.053.0510.12K
Aug 27, 20263.073.232.863.073.0760.04K
Aug 26, 20263.203.263.073.073.0713.52K
Aug 25, 20263.163.313.153.233.2319.09K
Aug 24, 20263.173.333.123.213.2120.67K
Aug 21, 20263.273.453.193.193.1914.01K
Aug 20, 20263.273.343.183.193.197.63K
Aug 19, 20263.263.403.203.273.2714.82K
Aug 18, 20263.433.433.213.273.2717.20K
Aug 17, 20263.303.513.283.433.4325.95K
Aug 14, 20263.223.353.203.283.2813.43K
Aug 13, 20263.693.693.173.303.3024.64K
Aug 12, 20263.003.492.993.423.42146.35K
Aug 11, 20262.903.002.853.003.0013.36K
Aug 10, 20262.923.022.872.952.958.14K
Aug 7, 20262.903.032.892.992.998.58K
Aug 6, 20262.943.112.882.942.947.31K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.