Logistic Properties of the AmericasLPANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.94 | $3.05 | $2.83 | $2.99 | 20,476 |
| 1/30/2026 | $2.89 | $3.04 | $2.81 | $2.96 | 17,058 |
| 1/29/2026 | $2.82 | $2.89 | $2.82 | $2.87 | 8,939 |
| 1/28/2026 | $2.94 | $2.97 | $2.81 | $2.87 | 7,900 |
| 1/27/2026 | $2.94 | $2.99 | $2.76 | $2.99 | 23,000 |
| 1/26/2026 | $2.97 | $2.97 | $2.84 | $2.86 | 23,222 |
| 1/23/2026 | $2.96 | $3.05 | $2.96 | $3.05 | 4,673 |
| 1/22/2026 | $2.90 | $3.00 | $2.83 | $3.00 | 13,500 |
| 1/21/2026 | $2.91 | $3.04 | $2.88 | $3.04 | 10,620 |
| 1/20/2026 | $2.95 | $3.02 | $2.84 | $2.84 | 6,513 |
| 1/16/2026 | $3.09 | $3.23 | $2.99 | $3.01 | 9,600 |
| 1/15/2026 | $3.05 | $3.27 | $3.02 | $3.07 | 35,322 |
| 1/14/2026 | $2.84 | $3.15 | $2.80 | $3.04 | 27,099 |
| 1/13/2026 | $2.83 | $2.87 | $2.78 | $2.83 | 18,109 |
| 1/12/2026 | $2.68 | $2.93 | $2.66 | $2.93 | 35,000 |
| 1/9/2026 | $2.62 | $2.77 | $2.61 | $2.77 | 14,908 |
| 1/8/2026 | $2.65 | $2.74 | $2.62 | $2.62 | 14,781 |
| 1/7/2026 | $2.65 | $2.69 | $2.63 | $2.64 | 10,224 |
| 1/6/2026 | $2.61 | $2.71 | $2.59 | $2.63 | 39,400 |
| 1/5/2026 | $2.56 | $2.72 | $2.56 | $2.65 | 24,700 |
| 1/2/2026 | $2.68 | $2.85 | $2.60 | $2.63 | 49,314 |
| 12/31/2025 | $2.66 | $2.80 | $2.66 | $2.73 | 12,149 |
| 12/30/2025 | $2.78 | $2.83 | $2.66 | $2.69 | 34,800 |
| 12/29/2025 | $2.85 | $2.90 | $2.76 | $2.84 | 17,300 |
| 12/26/2025 | $2.71 | $2.94 | $2.71 | $2.85 | 26,133 |
| 12/24/2025 | $2.70 | $2.80 | $2.70 | $2.73 | 22,700 |
| 12/23/2025 | $2.70 | $2.78 | $2.69 | $2.71 | 16,828 |
| 12/22/2025 | $2.83 | $2.88 | $2.65 | $2.70 | 39,965 |
| 12/19/2025 | $2.77 | $2.96 | $2.71 | $2.96 | 27,435 |
| 12/18/2025 | $2.82 | $2.91 | $2.71 | $2.77 | 17,500 |
| 12/17/2025 | $2.70 | $2.82 | $2.59 | $2.82 | 55,121 |
| 12/16/2025 | $2.87 | $2.94 | $2.71 | $2.73 | 57,114 |
| 12/15/2025 | $2.93 | $3.01 | $2.84 | $2.98 | 54,100 |
| 12/12/2025 | $2.97 | $3.01 | $2.93 | $2.93 | 42,649 |
| 12/11/2025 | $3.01 | $3.12 | $2.86 | $3.01 | 30,506 |
| 12/10/2025 | $3.00 | $3.15 | $3.00 | $3.05 | 12,949 |
| 12/9/2025 | $3.01 | $3.12 | $3.01 | $3.01 | 7,262 |
| 12/8/2025 | $3.04 | $3.12 | $3.00 | $3.00 | 14,242 |
| 12/5/2025 | $3.18 | $3.18 | $3.00 | $3.00 | 25,700 |
| 12/4/2025 | $3.02 | $3.11 | $3.02 | $3.02 | 22,000 |
| 12/3/2025 | $3.15 | $3.15 | $3.01 | $3.11 | 27,761 |
| 12/2/2025 | $3.31 | $3.37 | $3.01 | $3.01 | 66,200 |
| 12/1/2025 | $3.43 | $3.43 | $3.25 | $3.29 | 12,746 |
| 11/28/2025 | $3.29 | $3.50 | $3.25 | $3.38 | 35,823 |
| 11/26/2025 | $3.43 | $3.60 | $3.39 | $3.45 | 24,036 |
| 11/25/2025 | $3.24 | $3.49 | $3.24 | $3.47 | 51,900 |
| 11/24/2025 | $3.26 | $3.35 | $3.21 | $3.29 | 24,801 |
| 11/21/2025 | $3.05 | $3.29 | $3.05 | $3.29 | 20,521 |
| 11/20/2025 | $3.17 | $3.29 | $3.06 | $3.06 | 26,061 |
| 11/19/2025 | $3.23 | $3.30 | $3.07 | $3.15 | 20,643 |
| 11/18/2025 | $3.20 | $3.29 | $3.08 | $3.21 | 22,600 |
| 11/17/2025 | $3.30 | $3.35 | $3.18 | $3.18 | 30,332 |
| 11/14/2025 | $3.18 | $3.40 | $3.18 | $3.40 | 14,242 |
| 11/13/2025 | $3.13 | $3.39 | $3.08 | $3.20 | 23,342 |
| 11/12/2025 | $3.29 | $3.32 | $3.08 | $3.14 | 22,024 |
| 11/11/2025 | $3.06 | $3.20 | $3.00 | $3.20 | 17,600 |
| 11/10/2025 | $3.03 | $3.17 | $2.96 | $3.04 | 36,435 |
| 11/7/2025 | $2.71 | $3.30 | $2.67 | $3.09 | 128,184 |
| 11/6/2025 | $2.69 | $2.84 | $2.59 | $2.69 | 32,400 |
| 11/5/2025 | $2.55 | $3.09 | $2.55 | $2.77 | 108,418 |