LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
8.62
-0.14 (-1.54%)
Mar 31, 2025, 1:07 PM EDT - Market open
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.61 | 8.66 | 8.60 | 8.61 | - | -1.66% | 41,829 |
| Mar 28, 2025 | 8.87 | 8.88 | 8.68 | 8.75 | 8.75 | -0.68% | 1,871,246 |
| Mar 27, 2025 | 8.90 | 8.95 | 8.81 | 8.81 | 8.81 | -0.68% | 2,191,404 |
| Mar 26, 2025 | 8.79 | 8.95 | 8.79 | 8.87 | 8.87 | 1.26% | 1,878,213 |
| Mar 25, 2025 | 8.83 | 8.88 | 8.67 | 8.76 | 8.76 | -1.35% | 3,151,970 |
| Mar 24, 2025 | 8.81 | 8.91 | 8.69 | 8.88 | 8.88 | 1.72% | 2,370,689 |
| Mar 21, 2025 | 8.98 | 8.98 | 8.71 | 8.73 | 8.73 | -3.11% | 4,867,495 |
| Mar 20, 2025 | 9.02 | 9.13 | 9.00 | 9.01 | 9.01 | -0.66% | 1,379,849 |
| Mar 19, 2025 | 9.06 | 9.16 | 8.95 | 9.07 | 9.07 | -0.11% | 1,650,237 |
| Mar 18, 2025 | 9.18 | 9.18 | 9.06 | 9.08 | 9.08 | -0.98% | 2,185,229 |
| Mar 17, 2025 | 9.04 | 9.20 | 9.04 | 9.17 | 9.17 | 1.21% | 2,004,851 |
| Mar 14, 2025 | 9.00 | 9.09 | 8.88 | 9.06 | 9.06 | 1.68% | 1,621,086 |
| Mar 13, 2025 | 9.14 | 9.25 | 8.90 | 8.91 | 8.91 | -2.30% | 1,904,001 |
| Mar 12, 2025 | 9.11 | 9.20 | 9.03 | 9.12 | 9.12 | -0.44% | 1,988,009 |
| Mar 11, 2025 | 9.22 | 9.26 | 9.04 | 9.16 | 9.16 | - | 2,551,266 |
| Mar 10, 2025 | 9.15 | 9.29 | 9.12 | 9.16 | 9.16 | - | 2,085,075 |
| Mar 7, 2025 | 9.18 | 9.26 | 9.13 | 9.16 | 9.16 | -0.11% | 2,156,129 |
| Mar 6, 2025 | 9.16 | 9.23 | 9.06 | 9.17 | 9.17 | -0.54% | 3,181,711 |
| Mar 5, 2025 | 8.96 | 9.26 | 8.96 | 9.22 | 9.22 | 2.22% | 2,794,006 |
| Mar 4, 2025 | 9.01 | 9.15 | 8.98 | 9.02 | 9.02 | -0.11% | 2,597,210 |
| Mar 3, 2025 | 8.94 | 9.07 | 8.94 | 9.03 | 9.03 | 0.78% | 2,827,538 |
| Feb 28, 2025 | 8.80 | 8.97 | 8.80 | 8.96 | 8.96 | 1.70% | 4,658,631 |
| Feb 27, 2025 | 8.64 | 8.86 | 8.64 | 8.81 | 8.81 | 1.50% | 1,607,609 |
| Feb 26, 2025 | 8.75 | 8.77 | 8.63 | 8.68 | 8.68 | -0.34% | 1,270,268 |
| Feb 25, 2025 | 8.70 | 8.83 | 8.66 | 8.71 | 8.71 | 0.81% | 1,698,110 |
| Feb 24, 2025 | 8.66 | 8.75 | 8.61 | 8.64 | 8.64 | 0.12% | 1,268,714 |
| Feb 21, 2025 | 8.70 | 8.70 | 8.60 | 8.63 | 8.63 | - | 1,824,977 |
| Feb 20, 2025 | 8.52 | 8.70 | 8.51 | 8.63 | 8.63 | 1.05% | 2,396,413 |
| Feb 19, 2025 | 8.44 | 8.63 | 8.44 | 8.54 | 8.54 | - | 2,522,152 |
| Feb 18, 2025 | 8.45 | 8.56 | 8.45 | 8.54 | 8.54 | 0.59% | 1,578,071 |
| Feb 14, 2025 | 8.61 | 8.71 | 8.48 | 8.49 | 8.49 | -0.70% | 1,946,249 |
| Feb 13, 2025 | 8.41 | 8.59 | 8.24 | 8.55 | 8.55 | 4.65% | 4,585,997 |
| Feb 12, 2025 | 8.27 | 8.35 | 8.15 | 8.17 | 8.17 | -3.31% | 3,093,203 |
| Feb 11, 2025 | 8.22 | 8.47 | 8.22 | 8.45 | 8.45 | 2.05% | 1,697,491 |
| Feb 10, 2025 | 8.32 | 8.32 | 8.23 | 8.28 | 8.28 | -0.12% | 1,282,924 |
| Feb 7, 2025 | 8.38 | 8.38 | 8.21 | 8.29 | 8.29 | -1.07% | 1,524,071 |
| Feb 6, 2025 | 8.38 | 8.42 | 8.28 | 8.38 | 8.38 | 0.36% | 1,898,840 |
| Feb 5, 2025 | 8.38 | 8.41 | 8.28 | 8.35 | 8.35 | 0.36% | 1,486,242 |
| Feb 4, 2025 | 8.18 | 8.39 | 8.18 | 8.32 | 8.32 | 1.09% | 1,372,096 |
| Feb 3, 2025 | 8.17 | 8.31 | 8.11 | 8.23 | 8.23 | -1.08% | 2,627,616 |
| Jan 31, 2025 | 8.41 | 8.47 | 8.28 | 8.32 | 8.32 | -1.42% | 2,465,964 |
| Jan 30, 2025 | 8.38 | 8.50 | 8.35 | 8.44 | 8.44 | 1.81% | 1,347,432 |
| Jan 29, 2025 | 8.47 | 8.49 | 8.23 | 8.29 | 8.29 | -2.70% | 2,570,508 |
| Jan 28, 2025 | 8.56 | 8.63 | 8.48 | 8.52 | 8.52 | -1.05% | 1,327,267 |
| Jan 27, 2025 | 8.51 | 8.67 | 8.50 | 8.61 | 8.61 | 2.26% | 1,632,452 |
| Jan 24, 2025 | 8.40 | 8.49 | 8.36 | 8.42 | 8.42 | -0.12% | 910,275 |
| Jan 23, 2025 | 8.34 | 8.46 | 8.23 | 8.43 | 8.43 | 0.96% | 2,050,580 |
| Jan 22, 2025 | 8.36 | 8.41 | 8.30 | 8.35 | 8.35 | -1.07% | 1,932,061 |
| Jan 21, 2025 | 8.16 | 8.47 | 8.16 | 8.44 | 8.44 | 3.56% | 2,392,924 |
| Jan 17, 2025 | 8.27 | 8.27 | 8.12 | 8.15 | 8.15 | -0.61% | 1,467,417 |