Skip to main content
LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
8.15
-0.05 (-0.61%)
Jan 17, 2025, 4:00 PM EST - Market closed

LXP Industrial Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20258.278.278.128.158.15-0.61%1,467,417
Jan 16, 20258.028.228.008.208.202.37%3,928,866
Jan 15, 20258.258.317.988.018.01-0.25%2,566,040
Jan 14, 20257.868.057.868.038.031.90%1,748,606
Jan 13, 20257.687.887.657.887.882.07%2,419,435
Jan 10, 20257.897.997.677.727.72-3.74%2,706,990
Jan 8, 20257.988.107.948.028.02-2,546,114
Jan 7, 20258.188.207.998.028.02-1.23%2,435,157
Jan 6, 20258.078.288.038.128.120.74%2,943,144
Jan 3, 20258.018.077.938.068.060.62%2,154,757
Jan 2, 20258.168.168.008.018.01-1.35%1,991,324
Dec 31, 20248.108.158.048.128.12-0.61%2,612,544
Dec 30, 20248.188.248.078.178.04-0.61%1,605,044
Dec 27, 20248.288.368.208.228.09-1.20%1,315,679
Dec 26, 20248.298.388.268.328.180.24%1,383,347
Dec 24, 20248.248.338.228.308.160.24%734,697
Dec 23, 20248.248.318.218.288.15-0.48%2,142,012
Dec 20, 20248.098.388.088.328.181.22%6,579,670
Dec 19, 20248.408.528.208.228.09-2.03%3,318,657
Dec 18, 20248.808.878.378.398.25-4.44%2,943,724
Dec 17, 20248.818.928.758.788.64-1.35%1,914,430
Dec 16, 20249.069.078.908.908.75-1.55%1,974,556
Dec 13, 20249.009.068.969.048.89-0.22%1,244,364
Dec 12, 20249.039.119.009.068.91-1,506,548
Dec 11, 20249.229.259.039.068.91-1.52%2,183,063
Dec 10, 20249.259.319.119.209.05-1.18%1,450,238
Dec 9, 20249.219.359.179.319.161.86%1,969,894
Dec 6, 20249.259.299.079.148.99-0.87%1,194,086
Dec 5, 20249.249.289.169.229.07-0.65%1,242,043
Dec 4, 20249.309.339.229.289.13-1,132,350
Dec 3, 20249.449.469.259.289.13-1.59%2,346,670
Dec 2, 20249.349.459.259.439.280.86%2,185,256
Nov 29, 20249.499.499.349.359.20-0.74%1,007,975
Nov 27, 20249.399.539.399.429.270.96%924,850
Nov 26, 20249.359.419.279.339.18-0.85%1,845,821
Nov 25, 20249.339.509.339.419.261.40%2,431,704
Nov 22, 20249.279.359.259.289.130.87%1,785,262
Nov 21, 20249.249.349.189.209.050.22%1,243,151
Nov 20, 20249.149.249.049.189.030.11%1,173,097
Nov 19, 20249.209.209.059.179.02-0.54%4,133,539
Nov 18, 20249.169.269.119.229.070.44%2,062,461
Nov 15, 20249.349.349.169.189.03-0.86%1,356,849
Nov 14, 20249.549.569.259.269.11-2.83%1,358,689
Nov 13, 20249.589.639.499.539.370.32%1,274,110
Nov 12, 20249.599.679.499.509.35-1.45%2,628,148
Nov 11, 20249.709.819.639.649.48-0.62%1,540,902
Nov 8, 20249.629.779.569.709.541.25%2,337,496
Nov 7, 20249.679.749.509.589.42-1.54%2,236,232
Nov 6, 20249.519.959.469.739.574.74%5,310,886
Nov 5, 20249.239.339.169.299.14-2,309,522
Nov 4, 20249.229.369.189.299.140.76%2,233,732
Nov 1, 20249.469.499.199.229.07-2.33%2,598,953
Oct 31, 20249.479.529.419.449.29-0.42%4,758,030
Oct 30, 20249.379.589.379.489.331.07%2,310,144
Oct 29, 20249.419.439.289.389.23-0.74%1,091,929
Oct 28, 20249.499.549.409.459.300.32%975,550
Oct 25, 20249.699.719.419.429.27-2.08%870,871
Oct 24, 20249.739.799.609.629.46-1.03%1,461,024
Oct 23, 20249.639.809.639.729.560.31%875,400
Oct 22, 20249.539.739.519.699.531.47%1,535,343
Oct 21, 20249.769.769.539.559.39-2.55%1,151,819
Oct 18, 20249.839.839.739.809.64-0.31%1,191,806
Oct 17, 20249.769.889.629.839.670.20%3,127,406
Oct 16, 20249.729.889.689.819.651.76%1,434,838
Oct 15, 20249.619.749.589.649.480.52%1,436,310
Oct 14, 20249.579.689.569.599.43-0.21%796,529
Oct 11, 20249.519.629.519.619.451.26%1,302,587
Oct 10, 20249.489.559.409.499.34-0.52%1,332,774
Oct 9, 20249.609.649.509.549.38-0.73%1,433,604
Oct 8, 20249.749.769.579.619.45-0.83%1,407,133
Oct 7, 20249.689.729.639.699.53-0.62%1,814,416
Oct 4, 20249.799.819.669.759.59-0.10%1,217,754
Oct 3, 20249.789.799.699.769.60-0.51%1,249,951
Oct 2, 20249.809.869.759.819.65-0.81%1,179,253
Oct 1, 202410.0510.109.889.899.73-1.59%1,573,294
Sep 30, 202410.0410.149.9510.059.89-1.08%1,832,674
Sep 27, 202410.2410.2910.1110.169.870.10%1,972,653
Sep 26, 202410.1810.2010.1110.159.86-1,936,419
Sep 25, 202410.2410.2410.1110.159.86-0.59%1,689,370
Sep 24, 202410.1610.2610.1510.219.92-1,278,391
Sep 23, 202410.1810.2910.1510.219.920.99%1,361,241
Sep 20, 202410.2010.2310.1010.119.82-1.84%8,028,753
Sep 19, 202410.2910.3310.1810.3010.001.48%1,604,029
Sep 18, 202410.1510.3110.0410.159.86-0.20%2,614,937
Sep 17, 202410.2710.2710.1410.179.88-0.49%3,420,543
Sep 16, 202410.2410.2510.0710.229.920.59%3,470,149
Sep 13, 202410.0310.209.9710.169.872.21%3,050,502
Sep 12, 20249.9610.029.829.949.65-0.10%2,487,448
Sep 11, 202410.0510.059.839.959.66-1.87%2,349,046
Sep 10, 202410.1410.1910.0810.149.850.40%1,118,174
Sep 9, 202410.0710.169.9610.109.81-2,211,424
Sep 6, 202410.2410.2510.0310.109.81-0.98%1,435,795
Sep 5, 202410.4010.4310.1610.209.91-1.16%1,522,172
Sep 4, 202410.3010.4410.2210.3210.020.19%1,558,316
Sep 3, 202410.2510.3410.2210.3010.00-0.58%2,248,327
Aug 30, 202410.3310.3910.1810.3610.060.88%2,157,830
Aug 29, 202410.3110.3610.2110.279.97-0.39%1,807,073
Aug 28, 202410.3010.3710.2510.3110.01-0.10%1,699,703
Aug 27, 202410.2710.3410.2110.3210.020.19%1,269,420
Aug 26, 202410.3510.3610.2510.3010.000.49%1,397,180