Logistic Properties of the Americas (LPA) Historical Stock Data
6.16 ↓0.06 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPA is down -1.28% a day on average. There have been 14 days where Logistic Properties of the Americas closed green and 16 days where LPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.21 | 6.16 | ↓$0.05 (-0.81%) | 6.16 | 6.47 | 17.54K |
| 2024-11-21 | 6.15 | 6.22 | ↑$0.07 (1.14%) | 6.05 | 6.24 | 16.52K |
| 2024-11-20 | 6.47 | 6.15 | ↓$0.32 (-4.95%) | 6.15 | 6.55 | 17.48K |
| 2024-11-19 | 6.09 | 6.41 | ↑$0.32 (5.25%) | 6.03 | 6.41 | 18.56K |
| 2024-11-18 | 6.17 | 6.01 | ↓$0.16 (-2.59%) | 6.01 | 6.31 | 35.44K |
| 2024-11-15 | 6.25 | 6.20 | ↓$0.05 (-0.80%) | 6.13 | 6.40 | 37.33K |
| 2024-11-14 | 7.35 | 6.17 | ↓$1.18 (-16.05%) | 6.09 | 7.57 | 202.04K |
| 2024-11-13 | 7.23 | 7.36 | ↑$0.13 (1.80%) | 7.19 | 7.65 | 24.47K |
| 2024-11-12 | 7.18 | 7.28 | ↑$0.10 (1.39%) | 7.12 | 7.37 | 22.46K |
| 2024-11-11 | 7.31 | 7.03 | ↓$0.28 (-3.83%) | 7.01 | 7.60 | 36.57K |
| 2024-11-08 | 7.45 | 7.60 | ↑$0.15 (2.01%) | 7.25 | 7.61 | 20.66K |
| 2024-11-07 | 7.25 | 7.67 | ↑$0.42 (5.79%) | 7.25 | 7.67 | 16.62K |
| 2024-11-06 | 7.87 | 7.18 | ↓$0.69 (-8.77%) | 7.10 | 7.87 | 30.80K |
| 2024-11-05 | 7.67 | 7.61 | ↓$0.06 (-0.78%) | 7.56 | 7.90 | 15.72K |
| 2024-11-04 | 7.66 | 7.68 | ↑$0.02 (0.25%) | 7.23 | 7.70 | 28.84K |
| 2024-11-01 | 7.31 | 7.23 | ↓$0.08 (-1.09%) | 7.10 | 7.70 | 91K |
| 2024-10-31 | 7.54 | 7.11 | ↓$0.43 (-5.70%) | 7.10 | 7.74 | 26.46K |
| 2024-10-30 | 7.73 | 7.63 | ↓$0.09 (-1.23%) | 7.60 | 7.81 | 24.02K |
| 2024-10-29 | 7.85 | 7.85 | ↑$0.00 (0.00%) | 7.75 | 8.00 | 15.47K |
| 2024-10-28 | 7.74 | 7.88 | ↑$0.14 (1.81%) | 7.72 | 7.89 | 21.61K |
| 2024-10-25 | 7.89 | 7.91 | ↑$0.02 (0.23%) | 7.80 | 7.99 | 18.61K |
| 2024-10-24 | 8.19 | 7.85 | ↓$0.34 (-4.15%) | 7.60 | 8.47 | 49.84K |
| 2024-10-23 | 8.21 | 8.25 | ↑$0.04 (0.49%) | 8.12 | 8.37 | 16.99K |
| 2024-10-22 | 8.14 | 8.45 | ↑$0.31 (3.81%) | 8.14 | 8.45 | 18.77K |
| 2024-10-21 | 8.40 | 8.11 | ↓$0.29 (-3.45%) | 8.09 | 8.50 | 31.91K |
| 2024-10-18 | 8.47 | 8.41 | ↓$0.06 (-0.71%) | 8.11 | 8.59 | 28.53K |
| 2024-10-17 | 8.50 | 8.61 | ↑$0.11 (1.29%) | 8.43 | 8.84 | 25.79K |
| 2024-10-16 | 9.05 | 8.57 | ↓$0.48 (-5.30%) | 8.50 | 9.05 | 25.64K |
| 2024-10-15 | 8.71 | 8.73 | ↑$0.02 (0.23%) | 8.67 | 8.90 | 28.39K |
| 2024-10-14 | 8.88 | 8.55 | ↓$0.33 (-3.72%) | 8.51 | 8.93 | 28.16K |
Create an account or log in to view more rows.
$LPA Holding.
$LPA Burn burn burn
$LPA just waiting ….
$LPA has just been halted from trading.
$LPA has just been halted from trading.
$LPA has just been halted from trading.
$LPA has just been halted from trading.
$LPA has just been halted from trading.
$LPA has just been halted from trading.
$LPA has just been halted from trading.