LXP Industrial Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	50.06	50.46	49.52	50.13	50.13	0.62%	501,319
Jan 20, 2026	50.69	51.30	49.72	49.82	49.82	-2.85%	669,955
Jan 16, 2026	50.26	51.29	50.06	51.28	51.28	1.79%	443,163
Jan 15, 2026	50.15	50.82	49.79	50.38	50.38	0.36%	463,927
Jan 14, 2026	50.13	50.45	49.40	50.20	50.20	-0.04%	451,060
Jan 13, 2026	50.25	50.47	49.32	50.22	50.22	-0.06%	334,274
Jan 12, 2026	50.20	50.36	49.88	50.25	50.25	0.36%	335,560
Jan 9, 2026	50.51	51.03	50.01	50.07	50.07	-1.01%	550,042
Jan 8, 2026	50.14	51.11	50.14	50.58	50.58	0.82%	548,837
Jan 7, 2026	50.31	50.59	49.86	50.17	50.17	0.24%	555,211
Jan 6, 2026	49.43	50.12	49.25	50.05	50.05	0.89%	870,208
Jan 5, 2026	49.56	50.19	49.30	49.61	49.61	0.06%	529,796
Jan 2, 2026	49.43	49.72	49.03	49.58	49.58	-	453,991
Dec 31, 2025	49.92	50.06	49.46	49.58	49.58	-1.63%	640,060
Dec 30, 2025	50.10	50.50	50.07	50.40	49.70	0.60%	420,426
Dec 29, 2025	50.91	50.91	50.02	50.10	49.40	-1.20%	464,466
Dec 26, 2025	50.75	50.81	50.34	50.71	50.01	-0.26%	275,379
Dec 24, 2025	50.78	50.96	50.51	50.84	50.13	0.43%	271,735
Dec 23, 2025	50.48	51.08	50.32	50.62	49.92	0.24%	566,826
Dec 22, 2025	50.83	51.05	50.34	50.50	49.80	-0.34%	613,275
Dec 19, 2025	50.83	51.11	50.32	50.67	49.97	1.08%	1,846,881
Dec 18, 2025	50.22	50.71	49.77	50.13	49.43	0.18%	610,085
Dec 17, 2025	49.95	50.50	49.78	50.04	49.35	0.08%	674,675
Dec 16, 2025	50.18	50.62	48.77	50.00	49.31	0.04%	811,552
Dec 15, 2025	49.48	50.16	49.45	49.98	49.29	0.54%	503,364
Dec 12, 2025	50.52	50.52	49.62	49.71	49.02	-0.94%	661,727
Dec 11, 2025	49.73	50.18	49.24	50.18	49.48	1.27%	422,316
Dec 10, 2025	48.85	49.79	48.75	49.55	48.86	1.75%	959,734
Dec 9, 2025	48.70	49.24	48.42	48.70	48.02	0.56%	617,597
Dec 8, 2025	48.71	49.14	48.24	48.43	47.76	-0.43%	621,095
Dec 5, 2025	48.74	49.11	48.32	48.64	47.96	-0.10%	459,928
Dec 4, 2025	47.45	48.93	47.45	48.69	48.01	0.95%	550,954
Dec 3, 2025	48.82	49.38	47.82	48.23	47.56	-0.86%	805,983
Dec 2, 2025	49.23	49.31	48.64	48.65	47.97	-0.67%	903,222
Dec 1, 2025	48.49	49.11	48.46	48.98	48.30	0.99%	740,655
Nov 28, 2025	48.25	48.91	48.25	48.50	47.83	-0.25%	306,856
Nov 26, 2025	48.17	49.30	48.17	48.62	47.94	0.45%	716,582
Nov 25, 2025	47.47	48.93	47.47	48.40	47.73	2.09%	630,220
Nov 24, 2025	46.98	47.42	46.75	47.41	46.75	0.57%	674,765
Nov 21, 2025	46.65	47.38	46.26	47.14	46.49	2.06%	746,025
Nov 20, 2025	46.32	47.09	46.17	46.19	45.55	0.46%	1,163,766
Nov 19, 2025	46.68	46.76	45.35	45.98	45.34	-0.67%	856,057
Nov 18, 2025	45.65	46.35	45.30	46.29	45.65	0.94%	685,008
Nov 17, 2025	46.13	46.41	45.27	45.86	45.22	-0.33%	783,936
Nov 14, 2025	45.70	46.66	44.20	46.01	45.37	0.57%	1,060,366
Nov 13, 2025	45.47	46.14	44.17	45.75	45.11	0.59%	1,856,844
Nov 12, 2025	48.40	48.40	45.48	45.48	44.85	-5.03%	1,808,097
Nov 11, 2025	49.91	52.52	47.48	47.89	47.22	0.93%	732,093
Nov 10, 2025	47.95	48.15	47.35	47.45	46.79	-1.35%	475,716
Nov 7, 2025	47.60	48.25	47.45	48.10	47.43	1.37%	769,328