Logistic Properties of the Americas Stock Price History
NYSE: LPAFinanceReal EstateUSD
2.86-0.08 (-2.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LPA price history at a glance
The price history for Logistic Properties of the Americas (LPA) on this page begins on March 25, 2024, when the stock closed at $16.00; it most recently closed at $2.86 on October 5, 2026. The highest price in this record is $525.00, reached on May 27, 2024; the latest close is 99.5% below that peak. Over roughly 3 years the share price changed -82.1%, a -49.4% compound annual price return (excluding dividends).
In the last 12 months alone, LPA has lost 30.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $525.00
- Date of high
- May 27, 2024
- Low since 2024
- $2.04
- Date of low
- Feb 2, 2026
- 52-week high
- $4.46
- 52-week low
- $2.04
- IPO year
- 2024
- Last close
- $2.86
LPA returns
1 week
-4.35%
1 month
-2.56%
3 months
-15.13%
6 months
-15.88%
Year to date
+4.76%
1 year
-30.24%
LPA price return, excluding dividends.
LPA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.86 | +8.75% |
| 2025 | 2.63 | -75.35% |
| 2024* | 10.67 | -33.31% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
LPA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.98 | 2.98 | 2.84 | 2.86 | -2.72% | |
| 3.08 | 3.08 | 2.94 | 2.94 | -5.47% | |
| 3.00 | 3.11 | 2.91 | 3.11 | +1.97% | |
| 3.08 | 3.11 | 2.96 | 3.05 | -2.24% | |
| 3.12 | 3.35 | 2.94 | 3.12 | +4.35% | |
| 2.89 | 2.99 | 2.72 | 2.99 | +2.75% | |
| 3.15 | 3.41 | 2.65 | 2.91 | +1.75% | |
| 2.85 | 2.90 | 2.80 | 2.86 | +1.42% | |
| 2.92 | 2.92 | 2.81 | 2.82 | -1.74% | |
| 3.00 | 3.00 | 2.87 | 2.87 | -1.31% | |
| 3.00 | 3.04 | 2.88 | 2.91 | +3.12% | |
| 3.01 | 3.13 | 2.82 | 2.82 | -6.62% | |
| 3.20 | 3.20 | 3.00 | 3.02 | -6.50% | |
| 3.13 | 3.24 | 3.13 | 3.23 | +2.54% | |
| 3.14 | 3.18 | 3.13 | 3.15 | +0.32% | |
| 3.10 | 3.18 | 3.06 | 3.14 | +1.62% | |
| 3.08 | 3.15 | 3.07 | 3.09 | +0.98% | |
| 3.05 | 3.17 | 3.05 | 3.06 | -1.29% | |
| 3.15 | 3.25 | 3.08 | 3.10 | -4.32% | |
| 3.31 | 3.56 | 3.18 | 3.24 | -4.14% | |
| 3.09 | 3.63 | 3.06 | 3.38 | +11.55% | |
| 2.98 | 3.11 | 2.91 | 3.03 | +3.24% | |
| 3.00 | 3.00 | 2.89 | 2.94 | -2.17% | |
| 2.99 | 3.07 | 2.99 | 3.00 | -2.28% | |
| 3.08 | 3.13 | 3.07 | 3.07 | -1.92% | |
| 3.11 | 3.14 | 3.11 | 3.13 | +1.29% | |
| 3.10 | 3.12 | 3.09 | 3.09 | -0.96% | |
| 3.03 | 3.16 | 3.03 | 3.12 | +2.97% | |
| 3.02 | 3.13 | 3.02 | 3.03 | -0.66% | |
| 3.08 | 3.10 | 3.01 | 3.05 | -0.65% | |
| 3.07 | 3.23 | 2.86 | 3.07 | 0.00% | |
| 3.20 | 3.26 | 3.07 | 3.07 | -4.95% | |
| 3.16 | 3.32 | 3.15 | 3.23 | +0.62% | |
| 3.17 | 3.33 | 3.12 | 3.21 | +0.63% | |
| 3.27 | 3.45 | 3.19 | 3.19 | 0.00% | |
| 3.27 | 3.34 | 3.18 | 3.19 | -2.45% | |
| 3.26 | 3.40 | 3.20 | 3.27 | 0.00% | |
| 3.43 | 3.43 | 3.22 | 3.27 | -4.66% | |
| 3.30 | 3.51 | 3.28 | 3.43 | +4.57% | |
| 3.22 | 3.35 | 3.20 | 3.28 | -0.61% | |
| 3.69 | 3.69 | 3.17 | 3.30 | -3.51% | |
| 3.00 | 3.49 | 2.99 | 3.42 | +14.00% | |
| 2.90 | 3.00 | 2.85 | 3.00 | +1.69% | |
| 2.92 | 3.02 | 2.87 | 2.95 | -1.34% | |
| 2.90 | 3.03 | 2.89 | 2.99 | +1.70% | |
| 2.94 | 3.11 | 2.89 | 2.94 | -0.68% | |
| 2.85 | 2.96 | 2.85 | 2.96 | +2.42% | |
| 3.01 | 3.06 | 2.83 | 2.89 | -3.34% | |
| 2.90 | 3.08 | 2.88 | 2.99 | +1.70% | |
| 3.00 | 3.01 | 2.90 | 2.94 | +0.34% | |
| 2.96 | 3.05 | 2.92 | 2.93 | +1.03% | |
| 3.01 | 3.06 | 2.80 | 2.90 | -3.33% | |
| 3.06 | 3.10 | 2.90 | 3.00 | -4.15% | |
| 3.00 | 3.27 | 3.00 | 3.13 | +3.99% | |
| 2.98 | 3.20 | 2.95 | 3.01 | +3.79% | |
| 3.00 | 3.04 | 2.90 | 2.90 | -3.33% | |
| 3.07 | 3.12 | 3.00 | 3.00 | -3.23% | |
| 3.06 | 3.17 | 3.00 | 3.10 | +2.31% | |
| 2.96 | 3.16 | 2.96 | 3.03 | -1.62% | |
| 3.07 | 3.14 | 2.94 | 3.08 | -0.96% | |
| 3.18 | 3.20 | 3.03 | 3.11 | -2.20% | |
| 3.32 | 3.43 | 3.08 | 3.18 | -7.02% | |
| 3.38 | 3.55 | 3.23 | 3.42 | +0.29% | |
| 3.34 | 3.53 | 3.20 | 3.41 | +1.19% | |
| 3.25 | 3.55 | 3.16 | 3.37 | +3.37% | |
| 3.34 | 3.34 | 3.23 | 3.26 | -1.51% | |
| 3.40 | 3.40 | 3.25 | 3.31 | -4.34% | |
| 3.60 | 3.60 | 3.44 | 3.46 | -5.21% | |
| 3.60 | 3.70 | 3.57 | 3.65 | +0.27% | |
| 3.84 | 3.85 | 3.52 | 3.64 | -5.45% | |
| 3.38 | 3.87 | 3.38 | 3.85 | +14.58% | |
| 3.52 | 3.55 | 3.26 | 3.36 | -2.61% | |
| 3.87 | 3.87 | 3.42 | 3.45 | -9.69% | |
| 3.96 | 3.98 | 3.80 | 3.82 | -4.02% | |
| 3.99 | 4.14 | 3.87 | 3.98 | -1.00% | |
| 3.66 | 4.25 | 3.61 | 4.02 | +8.65% | |
| 3.30 | 3.86 | 3.20 | 3.70 | +6.02% | |
| 3.48 | 3.80 | 3.20 | 3.49 | -2.24% | |
| 4.37 | 4.38 | 3.50 | 3.57 | +13.69% | |
| 3.30 | 3.33 | 3.14 | 3.14 | -6.55% | |
| 3.16 | 3.36 | 3.05 | 3.36 | +6.33% | |
| 3.01 | 3.17 | 2.99 | 3.16 | +6.04% | |
| 2.94 | 2.98 | 2.94 | 2.98 | +1.71% | |
| 2.87 | 2.94 | 2.80 | 2.93 | +2.81% | |
| 2.90 | 2.91 | 2.82 | 2.85 | -1.38% | |
| 2.75 | 2.89 | 2.59 | 2.89 | +1.40% | |
| 2.91 | 2.95 | 2.80 | 2.85 | 0.00% | |
| 2.87 | 2.97 | 2.75 | 2.85 | -1.38% | |
| 2.87 | 3.01 | 2.85 | 2.89 | +0.35% | |
| 3.06 | 3.06 | 2.84 | 2.88 | -5.26% | |
| 2.90 | 3.04 | 2.88 | 3.04 | +1.67% | |
| 2.98 | 3.03 | 2.85 | 2.99 | +0.67% | |
| 2.85 | 3.02 | 2.83 | 2.97 | +2.77% | |
| 2.91 | 3.03 | 2.85 | 2.89 | +2.12% | |
| 3.06 | 3.06 | 2.82 | 2.83 | -9.00% | |
| 3.23 | 3.23 | 3.09 | 3.11 | +0.32% | |
| 3.19 | 3.19 | 3.10 | 3.10 | -5.49% | |
| 3.26 | 3.34 | 3.12 | 3.28 | -0.61% | |
| 3.16 | 3.37 | 3.16 | 3.30 | +0.92% | |
| 3.32 | 3.41 | 3.22 | 3.27 | -0.91% | |
| 3.40 | 3.49 | 3.30 | 3.30 | -2.94% | |
| 3.32 | 3.62 | 3.31 | 3.40 | +1.19% | |
| 3.50 | 3.68 | 3.36 | 3.36 | -0.30% | |
| 3.65 | 3.77 | 3.31 | 3.37 | -5.87% | |
| 3.50 | 3.79 | 3.46 | 3.58 | +4.99% | |
| 3.47 | 3.85 | 3.32 | 3.41 | +0.29% | |
| 3.60 | 3.84 | 3.28 | 3.40 | +3.98% | |
| 3.35 | 3.39 | 3.20 | 3.27 | 0.00% | |
| 3.18 | 3.35 | 3.16 | 3.27 | +0.62% | |
| 3.34 | 3.46 | 3.25 | 3.25 | -2.11% | |
| 3.41 | 3.48 | 3.18 | 3.32 | -2.92% | |
| 3.55 | 3.55 | 3.31 | 3.42 | -4.20% | |
| 3.60 | 3.65 | 3.54 | 3.57 | -0.56% | |
| 3.61 | 3.68 | 3.51 | 3.59 | -2.45% | |
| 3.55 | 3.71 | 3.55 | 3.68 | +3.66% | |
| 3.58 | 3.63 | 3.50 | 3.55 | -2.74% | |
| 3.64 | 3.69 | 3.50 | 3.65 | +1.39% | |
| 3.58 | 3.73 | 3.48 | 3.60 | 0.00% | |
| 3.68 | 3.74 | 3.54 | 3.60 | -1.64% | |
| 3.69 | 3.79 | 3.63 | 3.66 | -1.35% | |
| 3.72 | 3.72 | 3.62 | 3.71 | +0.54% | |
| 3.75 | 3.75 | 3.65 | 3.69 | -0.81% | |
| 3.65 | 3.88 | 3.42 | 3.72 | 0.00% | |
| 3.86 | 3.86 | 3.47 | 3.72 | -0.80% | |
| 3.47 | 3.75 | 3.40 | 3.75 | +9.01% | |
| 3.34 | 3.45 | 3.20 | 3.44 | +1.18% | |
| 3.35 | 3.45 | 3.30 | 3.40 | +1.19% | |
| 3.32 | 3.42 | 3.24 | 3.36 | +0.90% | |
| 3.10 | 3.38 | 3.10 | 3.33 | +7.07% | |
| 3.06 | 3.16 | 3.03 | 3.11 | +0.65% | |
| 2.98 | 3.12 | 2.96 | 3.09 | 0.00% | |
| 3.08 | 3.09 | 2.95 | 3.09 | -0.96% | |
| 3.30 | 3.41 | 3.11 | 3.12 | -5.45% | |
| 3.32 | 3.32 | 3.20 | 3.30 | +0.61% | |
| 3.43 | 3.54 | 3.28 | 3.28 | -5.20% | |
| 3.57 | 3.72 | 3.32 | 3.46 | -1.70% | |
| 3.02 | 3.55 | 3.00 | 3.52 | +16.17% | |
| 2.91 | 3.03 | 2.91 | 3.03 | +2.02% | |
| 2.85 | 2.97 | 2.81 | 2.97 | +3.48% | |
| 2.78 | 3.01 | 2.71 | 2.87 | +5.13% | |
| 2.92 | 2.98 | 2.73 | 2.73 | -6.51% | |
| 2.89 | 2.95 | 2.67 | 2.92 | +2.46% | |
| 2.60 | 2.91 | 2.60 | 2.85 | +9.62% | |
| 2.68 | 2.69 | 2.60 | 2.60 | +0.39% | |
| 2.62 | 2.64 | 2.56 | 2.59 | +1.17% | |
| 2.52 | 2.66 | 2.51 | 2.56 | +2.81% | |
| 2.62 | 2.65 | 2.49 | 2.49 | -3.86% | |
| 2.58 | 2.66 | 2.58 | 2.59 | +0.39% | |
| 2.65 | 2.69 | 2.58 | 2.58 | -5.15% | |
| 2.53 | 2.72 | 2.53 | 2.72 | +1.49% | |
| 2.60 | 2.68 | 2.51 | 2.68 | +2.29% | |
| 2.61 | 2.68 | 2.57 | 2.62 | 0.00% | |
| 2.53 | 2.64 | 2.53 | 2.62 | +4.38% | |
| 2.48 | 2.53 | 2.45 | 2.51 | +0.40% | |
| 2.38 | 2.59 | 2.38 | 2.50 | -0.79% | |
| 2.60 | 2.61 | 2.46 | 2.52 | -1.95% | |
| 2.53 | 2.66 | 2.53 | 2.57 | -1.15% | |
| 2.56 | 2.61 | 2.49 | 2.60 | +1.56% | |
| 2.48 | 2.56 | 2.45 | 2.56 | +4.49% | |
| 2.55 | 2.55 | 2.44 | 2.45 | -5.04% | |
| 2.45 | 2.58 | 2.37 | 2.58 | +4.45% | |
| 2.47 | 2.49 | 2.43 | 2.47 | +2.92% | |
| 2.45 | 2.52 | 2.33 | 2.40 | +0.84% | |
| 2.46 | 2.50 | 2.38 | 2.38 | -2.46% | |
| 2.42 | 2.46 | 2.38 | 2.44 | +2.09% | |
| 2.45 | 2.45 | 2.33 | 2.39 | -2.45% | |
| 2.56 | 2.56 | 2.37 | 2.45 | -3.54% | |
| 2.58 | 2.67 | 2.51 | 2.54 | -1.17% | |
| 2.50 | 2.58 | 2.32 | 2.57 | +3.21% | |
| 2.57 | 2.57 | 2.04 | 2.49 | -0.40% | |
| 2.68 | 2.69 | 2.50 | 2.50 | -8.42% | |
| 2.91 | 2.91 | 2.56 | 2.73 | -4.88% | |
| 3.05 | 3.05 | 2.85 | 2.87 | -4.01% | |
| 2.94 | 3.05 | 2.83 | 2.99 | +1.01% | |
| 2.89 | 3.04 | 2.81 | 2.96 | +3.14% | |
| 2.82 | 2.89 | 2.82 | 2.87 | 0.00% | |
| 2.94 | 2.97 | 2.81 | 2.87 | -4.01% | |
| 2.94 | 2.99 | 2.76 | 2.99 | +4.55% | |
| 2.97 | 2.97 | 2.84 | 2.86 | -6.23% | |
| 2.96 | 3.05 | 2.96 | 3.05 | +1.67% | |
| 2.90 | 3.00 | 2.83 | 3.00 | -1.32% | |
| 2.91 | 3.04 | 2.88 | 3.04 | +7.04% | |
| 2.95 | 3.02 | 2.84 | 2.84 | -5.65% | |
| 3.09 | 3.23 | 2.99 | 3.01 | -1.95% | |
| 3.05 | 3.27 | 3.02 | 3.07 | +0.99% | |
| 2.84 | 3.15 | 2.80 | 3.04 | +7.42% | |
| 2.83 | 2.87 | 2.78 | 2.83 | -3.41% | |
| 2.68 | 2.93 | 2.66 | 2.93 | +5.78% | |
| 2.62 | 2.77 | 2.61 | 2.77 | +5.73% | |
| 2.65 | 2.74 | 2.62 | 2.62 | -0.76% | |
| 2.65 | 2.69 | 2.63 | 2.64 | +0.38% | |
| 2.61 | 2.71 | 2.59 | 2.63 | -0.75% | |
| 2.56 | 2.72 | 2.56 | 2.65 | +0.76% | |
| 2.68 | 2.85 | 2.60 | 2.63 | -3.66% | |
| 2.66 | 2.80 | 2.66 | 2.73 | +1.49% | |
| 2.78 | 2.83 | 2.66 | 2.69 | -5.28% | |
| 2.85 | 2.90 | 2.76 | 2.84 | -0.35% | |
| 2.71 | 2.94 | 2.71 | 2.85 | +4.40% | |
| 2.70 | 2.80 | 2.70 | 2.73 | +0.74% | |
| 2.70 | 2.78 | 2.69 | 2.71 | +0.37% | |
| 2.83 | 2.88 | 2.65 | 2.70 | -8.78% | |
| 2.77 | 2.96 | 2.71 | 2.96 | +6.86% | |
| 2.82 | 2.91 | 2.71 | 2.77 | -1.77% | |
| 2.70 | 2.82 | 2.59 | 2.82 | +3.30% | |
| 2.87 | 2.94 | 2.71 | 2.73 | -8.39% | |
| 2.93 | 3.01 | 2.84 | 2.98 | +1.71% | |
| 2.97 | 3.01 | 2.93 | 2.93 | -2.66% | |
| 3.01 | 3.12 | 2.86 | 3.01 | -1.31% | |
| 3.00 | 3.15 | 3.00 | 3.05 | +1.33% | |
| 3.01 | 3.12 | 3.01 | 3.01 | +0.33% | |
| 3.04 | 3.12 | 3.00 | 3.00 | 0.00% | |
| 3.18 | 3.18 | 3.00 | 3.00 | -0.66% | |
| 3.02 | 3.11 | 3.02 | 3.02 | -2.89% | |
| 3.15 | 3.15 | 3.01 | 3.11 | +3.32% | |
| 3.31 | 3.37 | 3.01 | 3.01 | -8.51% | |
| 3.43 | 3.43 | 3.25 | 3.29 | -2.66% | |
| 3.29 | 3.50 | 3.25 | 3.38 | -2.03% | |
| 3.43 | 3.60 | 3.39 | 3.45 | -0.58% | |
| 3.24 | 3.49 | 3.24 | 3.47 | +5.47% | |
| 3.26 | 3.35 | 3.21 | 3.29 | 0.00% | |
| 3.05 | 3.29 | 3.05 | 3.29 | +7.52% | |
| 3.17 | 3.29 | 3.06 | 3.06 | -2.86% | |
| 3.23 | 3.30 | 3.07 | 3.15 | -1.87% | |
| 3.20 | 3.29 | 3.08 | 3.21 | +0.94% | |
| 3.30 | 3.35 | 3.18 | 3.18 | -6.47% | |
| 3.18 | 3.40 | 3.18 | 3.40 | +6.25% | |
| 3.13 | 3.39 | 3.08 | 3.20 | +1.91% | |
| 3.29 | 3.32 | 3.08 | 3.14 | -1.88% | |
| 3.06 | 3.20 | 3.00 | 3.20 | +5.26% | |
| 3.03 | 3.17 | 2.96 | 3.04 | -1.62% | |
| 2.71 | 3.30 | 2.67 | 3.09 | +14.87% | |
| 2.69 | 2.84 | 2.59 | 2.69 | -2.89% | |
| 2.55 | 3.09 | 2.55 | 2.77 | +3.36% | |
| 3.22 | 3.29 | 2.57 | 2.68 | -18.29% | |
| 3.40 | 3.47 | 3.22 | 3.28 | -3.24% | |
| 3.33 | 3.40 | 3.13 | 3.39 | +2.73% | |
| 3.57 | 3.57 | 3.21 | 3.30 | +1.23% | |
| 3.40 | 3.44 | 3.26 | 3.26 | -2.40% | |
| 3.53 | 3.53 | 3.21 | 3.34 | -5.11% | |
| 3.53 | 3.64 | 3.47 | 3.52 | -2.76% | |
| 3.60 | 3.65 | 3.50 | 3.62 | +1.40% | |
| 3.75 | 3.76 | 3.53 | 3.57 | -5.80% | |
| 3.77 | 3.80 | 3.53 | 3.79 | +0.26% | |
| 3.84 | 3.95 | 3.76 | 3.78 | -4.55% | |
| 3.75 | 3.96 | 3.56 | 3.96 | +4.76% | |
| 3.82 | 4.44 | 3.64 | 3.78 | -2.07% | |
| 4.13 | 4.14 | 3.79 | 3.86 | -5.85% | |
| 4.30 | 4.32 | 4.02 | 4.10 | -5.96% | |
| 4.26 | 4.41 | 4.16 | 4.36 | +2.35% | |
| 4.26 | 4.46 | 4.16 | 4.26 | +3.90% | |
| 4.46 | 4.50 | 4.10 | 4.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LPA chart for longer ranges.