LXP Industrial Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	48.34	48.93	47.60	48.54	48.54	-1.12%	710,310
Mar 2, 2026	49.34	49.52	48.89	49.09	49.09	-0.95%	415,277
Feb 27, 2026	49.56	50.72	49.14	49.56	49.56	-0.86%	882,457
Feb 26, 2026	49.03	50.01	48.79	49.99	49.99	1.98%	608,583
Feb 25, 2026	48.76	49.13	48.08	49.02	49.02	1.13%	511,453
Feb 24, 2026	48.38	48.99	48.17	48.47	48.47	-0.06%	692,430
Feb 23, 2026	47.77	48.65	47.32	48.50	48.50	0.39%	745,146
Feb 20, 2026	47.29	48.42	46.82	48.31	48.31	1.90%	695,973
Feb 19, 2026	47.89	48.13	47.13	47.41	47.41	-1.13%	616,926
Feb 18, 2026	48.48	48.70	47.24	47.95	47.95	-0.89%	955,969
Feb 17, 2026	47.77	49.44	47.38	48.38	48.38	1.51%	871,267
Feb 13, 2026	47.63	48.10	46.71	47.66	47.66	-1.22%	1,136,300
Feb 12, 2026	52.00	52.22	46.48	48.25	48.25	-6.42%	1,287,779
Feb 11, 2026	51.91	52.12	51.40	51.56	51.56	-0.15%	588,810
Feb 10, 2026	51.27	52.00	51.27	51.64	51.64	0.62%	362,873
Feb 9, 2026	51.35	51.88	51.06	51.32	51.32	-0.45%	416,149
Feb 6, 2026	52.03	52.43	51.27	51.55	51.55	-	555,065
Feb 5, 2026	50.32	51.68	49.93	51.55	51.55	2.81%	605,805
Feb 4, 2026	50.40	50.74	49.88	50.14	50.14	-0.30%	674,047
Feb 3, 2026	49.74	50.56	49.52	50.29	50.29	1.21%	462,213
Feb 2, 2026	49.65	50.49	49.54	49.69	49.69	0.28%	513,747
Jan 30, 2026	48.92	49.59	48.78	49.55	49.55	0.45%	613,601
Jan 29, 2026	48.62	49.33	48.31	49.33	49.33	2.30%	383,419
Jan 28, 2026	49.49	49.76	48.11	48.22	48.22	-2.53%	445,679
Jan 27, 2026	49.11	49.48	49.00	49.47	49.47	0.47%	272,765
Jan 26, 2026	49.32	49.59	48.91	49.24	49.24	-0.04%	337,119
Jan 23, 2026	49.24	49.42	48.88	49.26	49.26	-0.28%	305,934
Jan 22, 2026	50.23	50.43	49.25	49.40	49.40	-1.46%	425,681
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