LPA - Logistic Properties of the Americas
6.7801
-0.220 -3.243%
Share volume: 59,422
Last Updated: 04-11-2025
Real Estate/Real Estate:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$7.00
-0.22
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $6.93 | $6.93 | $7.04 | $7.04 | $6.16 | $6.16 | $6.78 | $6.78 | 59,422 | $57,992.00 |
| 04-10-2025 | $7.18 | $7.18 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | $7.00 | 12,051 | $12,051.00 |
| 04-09-2025 | $7.22 | $7.22 | $7.53 | $7.53 | $7.03 | $7.03 | $7.25 | $7.25 | 26,448 | $26,448.00 |
| 04-08-2025 | $7.71 | $7.71 | $7.94 | $7.94 | $7.64 | $7.64 | $7.64 | $7.64 | 8,301 | $8,301.00 |
| 04-07-2025 | $7.67 | $7.67 | $8.00 | $8.00 | $6.44 | $6.44 | $7.74 | $7.74 | 38,911 | $38,911.00 |
| 04-04-2025 | $7.91 | $7.91 | $8.07 | $8.07 | $7.79 | $7.79 | $7.90 | $7.90 | 8,351 | $8,351.00 |
| 04-03-2025 | $8.51 | $8.51 | $8.51 | $8.51 | $8.05 | $8.05 | $8.11 | $8.11 | 14,288 | $14,288.00 |
| 04-02-2025 | $8.64 | $8.64 | $8.87 | $8.87 | $7.97 | $7.97 | $8.02 | $8.02 | 18,901 | $18,901.00 |
| 04-01-2025 | $8.81 | $8.81 | $8.86 | $8.86 | $8.77 | $8.77 | $8.86 | $8.86 | 5,487 | $5,487.00 |
| 03-31-2025 | $9.05 | $9.05 | $9.07 | $9.07 | $8.92 | $8.92 | $8.92 | $8.92 | 7,486 | $7,486.00 |
