NYSE:LPA | Historical Stock Price | Logistic Properties of the Americas

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-03-28 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.26$5.51$13.41$32.68$79.59$193.872024-03-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$3.1116
2026-08-31———$3.031
2026-08-28———$3.0811
2026-08-27$3.07$3.0760,000$2.90264
2026-08-26$3.07$3.0713,600$3.25446
2026-08-25$3.23$3.2319,100$3.31226
2026-08-24$3.21$3.2120,700$3.26666
2026-08-21$3.19$3.1914,000$3.25102
2026-08-20$3.19$3.197,600$3.28233
2026-08-19$3.27$3.2714,800$3.3873
2026-08-18$3.27$3.2717,200$3.36243
2026-08-17$3.43$3.4325,800$3.28403
2026-08-14$3.28$3.2813,400$3.22528
2026-08-13$3.30$3.3024,800$3.27743
2026-08-12$3.42$3.42151,700$3.02392
2026-08-11$3.00$3.0013,400$2.89788
2026-08-10$2.95$2.958,200$2.8718
2026-08-07$2.99$2.998,600$3.02294
2026-08-06$2.94$2.947,300$2.93484
2026-08-05$2.96$2.9630,300$2.9291
2026-08-04$2.89$2.89103,200$3.06435
2026-08-03$2.99$2.9920,500$3.025
2026-07-31$2.94$2.9420,700$2.99161
2026-07-30$2.93$2.9334,100$2.96291
2026-07-29$2.90$2.9037,400$2.96670
2026-07-28$3.00$3.0074,700$2.95428
2026-07-27$3.13$3.1360,600$3.052,360
2026-07-24$3.01$3.0112,900——
2026-07-23$2.90$2.906,600$2.952
2026-07-22$3.00$3.0020,500$3.02261
2026-07-21$3.10$3.1014,300$3.08209
2026-07-20$3.03$3.0319,700$3.12207
2026-07-17$3.08$3.0845,300——
2026-07-16$3.11$3.1145,300——
2026-07-15$3.18$3.1860,400——
2026-07-14$3.42$3.4242,400——
2026-07-13$3.41$3.4137,500——
2026-07-10$3.37$3.3759,400——
2026-07-09$3.26$3.2614,600——
2026-07-08$3.31$3.3123,400——
2026-07-07$3.46$3.4625,700——
2026-07-06$3.65$3.6534,400——
2026-07-02$3.64$3.6467,200——
2026-07-01$3.85$3.85114,200——
2026-06-30$3.36$3.3661,000——
2026-06-29$3.45$3.4577,700——
2026-06-26$3.82$3.82339,200——
2026-06-25$3.98$3.98115,400——
2026-06-24$4.02$4.02431,200——
2026-06-23$3.70$3.70288,200——
2026-06-22$3.49$3.49565,200——
2026-06-18$3.57$3.5710,511,400——
2026-06-17$3.14$3.1412,451,100——
2026-06-16$3.36$3.3623,500——
2026-06-15$3.16$3.1616,800——
2026-06-12$2.98$2.982,800——
2026-06-11$2.93$2.9312,100——
2026-06-10$2.85$2.8512,900——
2026-06-09$2.89$2.8910,100——
2026-06-08$2.85$2.857,500——
2026-06-05$2.85$2.8514,500——
2026-06-04$2.89$2.897,200——
2026-06-03$2.88$2.8819,400——
2026-06-02$3.04$3.048,700——
2026-06-01$2.99$2.9916,900——
2026-05-29$2.97$2.9723,800——
2026-05-28$2.89$2.8946,700——
2026-05-27$2.83$2.8362,000——
2026-05-26$3.11$3.1111,200——
2026-05-22$3.10$3.108,200——
2026-05-21$3.28$3.289,300——
2026-05-20$3.30$3.3014,400——
2026-05-19$3.27$3.2710,300——
2026-05-18$3.30$3.3016,600——
2026-05-15$3.40$3.4019,900——
2026-05-14$3.36$3.3612,200——
2026-05-13$3.37$3.3724,200——
2026-05-12$3.58$3.5847,500——
2026-05-11$3.41$3.4137,500——
2026-05-08$3.40$3.4040,500——
2026-05-07$3.27$3.278,000——
2026-05-06$3.27$3.2727,300——
2026-05-05$3.25$3.2530,700——
2026-05-04$3.32$3.329,200——
2026-05-01$3.42$3.4212,400——
2026-04-30$3.57$3.575,300——
2026-04-29$3.59$3.598,900——
2026-04-28$3.68$3.6814,900——
2026-04-27$3.55$3.5510,600——
2026-04-24$3.65$3.6520,400——
2026-04-23$3.60$3.6013,400——
2026-04-22$3.60$3.6022,800——
2026-04-21$3.66$3.6613,600——
2026-04-20$3.71$3.7115,400——
2026-04-17$3.69$3.6916,000——
2026-04-16$3.72$3.7210,000——
2026-04-15$3.72$3.7246,900——
2026-04-14$3.75$3.7543,800——
2026-04-13$3.44$3.4428,700——
2026-04-10$3.40$3.4012,200——
2026-04-09$3.36$3.3615,100——
2026-04-08$3.33$3.3317,200——
2026-04-07$3.11$3.114,800——
2026-04-06$3.09$3.0918,100——
2026-04-02$3.09$3.0916,500——
2026-04-01$3.12$3.1230,500——
2026-03-31$3.30$3.3012,500——
2026-03-30$3.28$3.2825,700——
2026-03-27$3.46$3.4661,100——
2026-03-26$3.52$3.5278,200——
2026-03-25$3.03$3.0321,900——
2026-03-24$2.97$2.977,100——
2026-03-23$2.87$2.8719,900——
2026-03-20$2.73$2.7337,300——
2026-03-19$2.92$2.9237,700——
2026-03-18$2.85$2.8594,000——
2026-03-17$2.60$2.604,500——
2026-03-16$2.59$2.595,000——
2026-03-13$2.56$2.568,700——
2026-03-12$2.49$2.499,100——
2026-03-11$2.59$2.5910,000——
2026-03-10$2.58$2.587,300——
2026-03-09$2.72$2.7222,700——
2026-03-06$2.68$2.687,000——
2026-03-05$2.62$2.6215,900——
2026-03-04$2.62$2.6217,800——
2026-03-03$2.51$2.519,000——
2026-03-02$2.50$2.5018,900——
2026-02-27$2.52$2.527,800——
2026-02-26$2.57$2.579,200——
2026-02-25$2.60$2.608,500——
2026-02-24$2.56$2.567,700——
2026-02-23$2.45$2.452,700——
2026-02-20$2.58$2.5831,400——
2026-02-19$2.47$2.476,800——
2026-02-18$2.40$2.4014,000——
2026-02-17$2.38$2.3822,200——
2026-02-13$2.44$2.447,700——
2026-02-12$2.39$2.3914,700——
2026-02-11$2.45$2.4512,200——
2026-02-10$2.54$2.546,900——
2026-02-09$2.57$2.5722,700——
2026-02-06$2.49$2.4988,000——
2026-02-05$2.50$2.5017,000——
2026-02-04$2.73$2.7353,100——
2026-02-03$2.87$2.8714,300——
2026-02-02$2.99$2.9920,500——
2026-01-30$2.96$2.9617,000——
2026-01-29$2.87$2.878,900——
2026-01-28$2.87$2.877,900——
2026-01-27$2.99$2.9923,000——
2026-01-26$2.86$2.8623,200——
2026-01-23$3.05$3.054,600——
2026-01-22$3.00$3.0013,500——
2026-01-21$3.04$3.0410,600——
2026-01-20$2.84$2.846,500——
2026-01-16$3.01$3.019,600——
2026-01-15$3.07$3.0735,300——
2026-01-14$3.04$3.0426,800——
2026-01-13$2.83$2.8318,100——
2026-01-12$2.93$2.9335,000——
2026-01-09$2.77$2.7714,900——
2026-01-08$2.62$2.6214,700——
2026-01-07$2.64$2.6410,200——
2026-01-06$2.63$2.6339,400——
2026-01-05$2.65$2.6524,700——
2026-01-02$2.63$2.6349,300——