LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
8.23
-0.10 (-1.20%)
May 23, 2025, 4:00 PM - Market closed
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 8.26 | 8.31 | 8.07 | 8.23 | 8.23 | -1.20% | 3,291,669 |
| May 22, 2025 | 8.24 | 8.48 | 8.21 | 8.33 | 8.33 | 0.73% | 6,323,587 |
| May 21, 2025 | 8.21 | 8.40 | 8.21 | 8.27 | 8.27 | - | 5,913,395 |
| May 20, 2025 | 8.37 | 8.41 | 8.25 | 8.27 | 8.27 | -1.66% | 2,103,137 |
| May 19, 2025 | 8.28 | 8.42 | 8.26 | 8.41 | 8.41 | 0.12% | 1,240,231 |
| May 16, 2025 | 8.37 | 8.43 | 8.33 | 8.40 | 8.40 | 0.60% | 1,853,992 |
| May 15, 2025 | 8.20 | 8.36 | 8.17 | 8.35 | 8.35 | 1.83% | 1,359,390 |
| May 14, 2025 | 8.27 | 8.38 | 8.17 | 8.20 | 8.20 | -1.80% | 1,679,552 |
| May 13, 2025 | 8.41 | 8.45 | 8.21 | 8.35 | 8.35 | -0.48% | 2,945,941 |
| May 12, 2025 | 8.49 | 8.53 | 8.37 | 8.39 | 8.39 | 2.07% | 2,897,066 |
| May 9, 2025 | 8.11 | 8.24 | 8.07 | 8.22 | 8.22 | 1.61% | 2,490,813 |
| May 8, 2025 | 8.01 | 8.15 | 7.88 | 8.09 | 8.09 | 1.38% | 1,894,166 |
| May 7, 2025 | 8.02 | 8.07 | 7.94 | 7.98 | 7.98 | 0.13% | 4,171,741 |
| May 6, 2025 | 7.99 | 8.04 | 7.92 | 7.97 | 7.97 | -1.12% | 2,256,980 |
| May 5, 2025 | 8.11 | 8.21 | 8.06 | 8.06 | 8.06 | -1.10% | 1,716,085 |
| May 2, 2025 | 8.06 | 8.21 | 7.95 | 8.15 | 8.15 | 1.88% | 2,439,372 |
| May 1, 2025 | 8.22 | 8.22 | 7.85 | 8.00 | 8.00 | 1.39% | 2,398,283 |
| Apr 30, 2025 | 7.84 | 7.92 | 7.67 | 7.89 | 7.89 | - | 3,919,032 |
| Apr 29, 2025 | 7.87 | 7.96 | 7.81 | 7.89 | 7.89 | -0.50% | 2,564,448 |
| Apr 28, 2025 | 7.79 | 8.01 | 7.79 | 7.93 | 7.93 | 1.41% | 2,466,981 |
| Apr 25, 2025 | 7.81 | 7.84 | 7.76 | 7.82 | 7.82 | -0.26% | 1,688,867 |
| Apr 24, 2025 | 7.77 | 7.91 | 7.72 | 7.84 | 7.84 | 0.90% | 2,616,130 |
| Apr 23, 2025 | 7.83 | 7.99 | 7.71 | 7.77 | 7.77 | 0.78% | 2,885,806 |
| Apr 22, 2025 | 7.70 | 7.78 | 7.61 | 7.71 | 7.71 | 1.58% | 2,564,603 |
| Apr 21, 2025 | 7.68 | 7.69 | 7.46 | 7.59 | 7.59 | -2.19% | 2,572,375 |
| Apr 17, 2025 | 7.73 | 7.93 | 7.73 | 7.76 | 7.76 | 0.52% | 2,754,238 |
| Apr 16, 2025 | 7.71 | 7.84 | 7.66 | 7.72 | 7.72 | 0.39% | 2,582,314 |
| Apr 15, 2025 | 7.65 | 7.76 | 7.65 | 7.69 | 7.69 | 0.13% | 2,650,568 |
| Apr 14, 2025 | 7.61 | 7.75 | 7.55 | 7.68 | 7.68 | 1.72% | 2,901,988 |
| Apr 11, 2025 | 7.36 | 7.57 | 7.23 | 7.55 | 7.55 | 1.62% | 3,893,681 |
| Apr 10, 2025 | 7.44 | 7.64 | 7.24 | 7.43 | 7.43 | -3.38% | 4,718,061 |
| Apr 9, 2025 | 7.08 | 7.77 | 6.85 | 7.69 | 7.69 | 6.51% | 5,362,361 |
| Apr 8, 2025 | 7.74 | 7.77 | 7.12 | 7.22 | 7.22 | -4.37% | 3,945,764 |
| Apr 7, 2025 | 7.73 | 7.97 | 7.42 | 7.55 | 7.55 | -4.91% | 4,800,983 |
| Apr 4, 2025 | 8.14 | 8.22 | 7.81 | 7.94 | 7.94 | -4.80% | 5,293,792 |
| Apr 3, 2025 | 8.52 | 8.64 | 8.32 | 8.34 | 8.34 | -4.36% | 3,063,179 |
| Apr 2, 2025 | 8.59 | 8.74 | 8.58 | 8.72 | 8.72 | 0.58% | 3,152,749 |
| Apr 1, 2025 | 8.65 | 8.77 | 8.56 | 8.67 | 8.67 | 0.23% | 1,885,886 |
| Mar 31, 2025 | 8.61 | 8.70 | 8.58 | 8.65 | 8.65 | -1.14% | 2,744,074 |
| Mar 28, 2025 | 8.87 | 8.88 | 8.68 | 8.75 | 8.62 | -0.68% | 1,871,246 |
| Mar 27, 2025 | 8.90 | 8.95 | 8.81 | 8.81 | 8.68 | -0.68% | 2,191,404 |
| Mar 26, 2025 | 8.79 | 8.95 | 8.79 | 8.87 | 8.73 | 1.26% | 1,878,213 |
| Mar 25, 2025 | 8.83 | 8.88 | 8.67 | 8.76 | 8.63 | -1.35% | 3,151,970 |
| Mar 24, 2025 | 8.81 | 8.91 | 8.69 | 8.88 | 8.74 | 1.72% | 2,370,689 |
| Mar 21, 2025 | 8.98 | 8.98 | 8.71 | 8.73 | 8.60 | -3.11% | 4,867,495 |
| Mar 20, 2025 | 9.02 | 9.13 | 9.00 | 9.01 | 8.87 | -0.66% | 1,379,849 |
| Mar 19, 2025 | 9.06 | 9.16 | 8.95 | 9.07 | 8.93 | -0.11% | 1,650,237 |
| Mar 18, 2025 | 9.18 | 9.18 | 9.06 | 9.08 | 8.94 | -0.98% | 2,185,229 |
| Mar 17, 2025 | 9.04 | 9.20 | 9.04 | 9.17 | 9.03 | 1.21% | 2,004,851 |
| Mar 14, 2025 | 9.00 | 9.09 | 8.88 | 9.06 | 8.92 | 1.68% | 1,621,086 |