LXP Industrial Trust (LXP.PRC)
NYSE: LXP.PRC · Real-Time Price · USD · Preferred Stock
46.70
+0.03 (0.06%)
At close: Jun 18, 2025
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.48% | 112 |
| Jun 18, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.06% | 249 |
| Jun 17, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.13% | 278 |
| Jun 16, 2025 | 46.56 | 46.61 | 46.56 | 46.61 | 46.61 | 0.69% | 319 |
| Jun 13, 2025 | 46.47 | 46.47 | 46.29 | 46.29 | 46.29 | -0.52% | 540 |
| Jun 12, 2025 | 46.56 | 46.56 | 46.53 | 46.53 | 46.53 | -0.43% | 600 |
| Jun 11, 2025 | 46.50 | 46.73 | 46.50 | 46.73 | 46.73 | 0.91% | 462 |
| Jun 10, 2025 | 46.73 | 46.73 | 46.31 | 46.31 | 46.31 | -0.19% | 326 |
| Jun 9, 2025 | 46.14 | 46.54 | 46.14 | 46.40 | 46.40 | 1.47% | 1,422 |
| Jun 6, 2025 | 46.02 | 46.25 | 45.73 | 45.73 | 45.73 | -1.30% | 3,250 |
| Jun 5, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.67% | 205 |
| Jun 4, 2025 | 46.18 | 46.21 | 45.93 | 46.02 | 46.02 | 0.22% | 1,567 |
| Jun 3, 2025 | 46.16 | 46.31 | 45.91 | 45.92 | 45.92 | 0.13% | 846 |
| Jun 2, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -1.14% | 492 |
| May 30, 2025 | 46.27 | 46.39 | 46.14 | 46.39 | 46.39 | -0.02% | 714 |
| May 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | 287 |
| May 28, 2025 | 46.49 | 46.50 | 46.00 | 46.00 | 46.00 | -0.54% | 3,384 |
| May 27, 2025 | 46.25 | 46.27 | 46.25 | 46.25 | 46.25 | 0.22% | 882 |
| May 23, 2025 | 46.13 | 46.15 | 46.02 | 46.15 | 46.15 | 0.13% | 921 |
| May 22, 2025 | 45.73 | 46.62 | 45.73 | 46.09 | 46.09 | 0.77% | 2,847 |
| May 21, 2025 | 46.25 | 46.41 | 45.74 | 45.74 | 45.74 | -1.25% | 1,801 |
| May 20, 2025 | 46.29 | 46.34 | 46.29 | 46.32 | 46.32 | 0.19% | 1,791 |
| May 19, 2025 | 46.57 | 46.57 | 45.80 | 46.23 | 46.23 | -0.30% | 1,445 |
| May 16, 2025 | 46.01 | 46.40 | 46.01 | 46.37 | 46.37 | 1.62% | 2,116 |
| May 15, 2025 | 45.48 | 45.64 | 45.11 | 45.63 | 45.63 | 0.60% | 2,359 |
| May 14, 2025 | 45.30 | 45.40 | 45.19 | 45.36 | 45.36 | 0.24% | 1,694 |
| May 13, 2025 | 45.63 | 46.08 | 44.87 | 45.25 | 45.25 | -1.11% | 5,666 |
| May 12, 2025 | 46.25 | 46.25 | 45.54 | 45.76 | 45.76 | -0.52% | 2,982 |
| May 9, 2025 | 45.97 | 46.00 | 45.92 | 46.00 | 46.00 | -0.32% | 914 |
| May 8, 2025 | 45.71 | 46.15 | 45.71 | 46.15 | 46.15 | 1.20% | 758 |
| May 7, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.19% | 455 |
| May 6, 2025 | 46.45 | 46.45 | 45.95 | 46.15 | 46.15 | 1.74% | 2,451 |
| May 2, 2025 | 45.36 | 45.45 | 45.23 | 45.36 | 45.36 | -0.19% | 2,559 |
| May 1, 2025 | 45.11 | 45.59 | 44.69 | 45.45 | 45.45 | -1.46% | 5,845 |
| Apr 30, 2025 | 46.08 | 46.97 | 46.08 | 46.12 | 46.12 | -1.84% | 3,161 |
| Apr 29, 2025 | 46.93 | 46.98 | 46.93 | 46.98 | 46.17 | 1.03% | 950 |
| Apr 28, 2025 | 47.10 | 47.10 | 46.32 | 46.51 | 45.70 | -0.80% | 1,894 |
| Apr 25, 2025 | 45.90 | 46.99 | 45.90 | 46.88 | 46.07 | 2.51% | 2,668 |
| Apr 24, 2025 | 45.40 | 45.73 | 45.35 | 45.73 | 44.94 | 1.48% | 5,182 |
| Apr 23, 2025 | 45.60 | 45.60 | 45.07 | 45.07 | 44.29 | 0.14% | 3,748 |
| Apr 22, 2025 | 45.55 | 45.55 | 45.00 | 45.00 | 44.22 | -0.87% | 1,064 |
| Apr 21, 2025 | 44.70 | 45.40 | 44.70 | 45.40 | 44.61 | 1.95% | 339 |
| Apr 17, 2025 | 45.22 | 45.22 | 44.51 | 44.53 | 43.76 | -1.21% | 2,500 |
| Apr 16, 2025 | 44.18 | 45.19 | 44.11 | 45.07 | 44.29 | 1.28% | 2,233 |
| Apr 15, 2025 | 45.31 | 45.31 | 44.28 | 44.50 | 43.73 | - | 5,545 |
| Apr 14, 2025 | 44.61 | 45.44 | 44.50 | 44.50 | 43.73 | 0.46% | 551 |
| Apr 11, 2025 | 44.59 | 44.99 | 43.94 | 44.30 | 43.53 | -0.55% | 1,716 |
| Apr 10, 2025 | 44.82 | 45.27 | 44.54 | 44.54 | 43.77 | -1.36% | 5,287 |
| Apr 9, 2025 | 45.09 | 45.16 | 44.35 | 45.15 | 44.37 | -0.34% | 4,393 |
| Apr 8, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.53 | -1.09% | 356 |