MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LPA — Logistic Properties of the Americas
NYSE AmericanLogistic Properties of the Americas
$3.12
+0.13(+4.35%)
- O
- 3.12
- H
- 3.35
- L
- 2.94
- V
- 198.91K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.12
Period Return-53.08%
Period High$9.41
Period Low$2.04
Avg Daily Volume122.1K
Total Trading Days365
LPA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.12 | $3.35 | $2.94 | $3.12 | +$0.13 | +4.35% | 198,914 | $3.15 | $2.94 $3.35 |
| Oct 2, 2026 | $2.89 | $2.99 | $2.72 | $2.99 | +$0.08 | +2.75% | 161,796 | $2.85 | $2.72 $2.99 |
| Oct 1, 2026 | $3.15 | $3.41 | $2.65 | $2.91 | +$0.05 | +1.75% | 1,022,692 | $3.04 | $2.65 $3.41 |
| Sep 30, 2026 | $2.85 | $2.90 | $2.80 | $2.86 | +$0.04 | +1.42% | 2,916,513 | $3.30 | $2.80 $2.90 |
| Sep 29, 2026 | $2.92 | $2.92 | $2.81 | $2.82 | $-0.05 | -1.74% | 11,099 | $2.87 | $2.81 $2.92 |
| Sep 28, 2026 | $3.00 | $3.00 | $2.87 | $2.87 | $-0.04 | -1.31% | 9,568 | $2.92 | $2.87 $3.00 |
| Sep 25, 2026 | $3.00 | $3.04 | $2.88 | $2.91 | +$0.09 | +3.12% | 22,068 | $2.94 | $2.88 $3.04 |
| Sep 24, 2026 | $3.01 | $3.13 | $2.82 | $2.82 | $-0.20 | -6.62% | 67,523 | $2.96 | $2.82 $3.13 |
| Sep 23, 2026 | $3.20 | $3.20 | $3.00 | $3.02 | $-0.21 | -6.50% | 33,438 | $3.04 | $3.00 $3.20 |
| Sep 22, 2026 | $3.13 | $3.24 | $3.13 | $3.23 | +$0.08 | +2.54% | 17,873 | $3.17 | $3.13 $3.24 |
| Sep 21, 2026 | $3.14 | $3.18 | $3.13 | $3.15 | +$0.01 | +0.32% | 17,934 | $3.17 | $3.13 $3.18 |
| Sep 18, 2026 | $3.10 | $3.18 | $3.06 | $3.14 | +$0.05 | +1.62% | 16,079 | $3.11 | $3.06 $3.18 |
| Sep 17, 2026 | $3.08 | $3.15 | $3.07 | $3.09 | +$0.03 | +0.98% | 21,328 | $3.09 | $3.07 $3.15 |
| Sep 16, 2026 | $3.05 | $3.17 | $3.05 | $3.06 | $-0.04 | -1.29% | 9,970 | $3.14 | $3.05 $3.17 |
| Sep 15, 2026 | $3.15 | $3.25 | $3.08 | $3.10 | $-0.14 | -4.32% | 21,997 | $3.17 | $3.08 $3.25 |
| Sep 14, 2026 | $3.31 | $3.56 | $3.18 | $3.24 | $-0.14 | -4.14% | 46,221 | $3.31 | $3.18 $3.56 |
| Sep 11, 2026 | $3.09 | $3.63 | $3.06 | $3.38 | +$0.35 | +11.55% | 222,284 | $3.39 | $3.06 $3.63 |
| Sep 10, 2026 | $2.98 | $3.11 | $2.91 | $3.03 | +$0.10 | +3.24% | 50,216 | $3.08 | $2.91 $3.11 |
| Sep 9, 2026 | $3.00 | $3.00 | $2.89 | $2.93 | $-0.07 | -2.17% | 13,619 | $2.97 | $2.89 $3.00 |
| Sep 8, 2026 | $2.99 | $3.07 | $2.99 | $3.00 | $-0.07 | -2.28% | 28,770 | $3.02 | $2.99 $3.07 |
| Sep 4, 2026 | $3.08 | $3.13 | $3.07 | $3.07 | $-0.06 | -1.92% | 7,261 | $3.09 | $3.07 $3.13 |
| Sep 3, 2026 | $3.11 | $3.14 | $3.11 | $3.13 | +$0.04 | +1.29% | 2,554 | $3.10 | $3.11 $3.14 |
| Sep 2, 2026 | $3.10 | $3.12 | $3.09 | $3.09 | $-0.03 | -0.96% | 3,204 | $3.10 | $3.09 $3.12 |
| Sep 1, 2026 | $3.03 | $3.16 | $3.03 | $3.12 | +$0.09 | +2.97% | 10,720 | $3.12 | $3.03 $3.16 |
| Aug 31, 2026 | $3.02 | $3.13 | $3.02 | $3.03 | $-0.02 | -0.66% | 6,368 | $3.07 | $3.02 $3.13 |
| Aug 28, 2026 | $3.08 | $3.10 | $3.01 | $3.05 | $-0.02 | -0.65% | 10,119 | $3.06 | $3.01 $3.10 |
| Aug 27, 2026 | $3.07 | $3.23 | $2.86 | $3.07 | +$0.00 | +0.00% | 60,175 | $3.02 | $2.86 $3.23 |
| Aug 26, 2026 | $3.20 | $3.26 | $3.07 | $3.07 | $-0.16 | -4.95% | 13,571 | $3.20 | $3.07 $3.26 |
| Aug 25, 2026 | $3.16 | $3.32 | $3.15 | $3.23 | +$0.02 | +0.62% | 19,107 | $3.24 | $3.15 $3.32 |
| Aug 24, 2026 | $3.17 | $3.33 | $3.12 | $3.21 | +$0.02 | +0.63% | 20,669 | $3.25 | $3.12 $3.33 |