LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
8.10
+0.10 (1.19%)
May 2, 2025, 11:10 AM EDT - Market open
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 8.10 | 8.15 | 8.06 | 8.11 | - | 1.31% | 507,807 |
| 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 |
| Mar 13, 2025 | 9.14 | 9.25 | 8.90 | 8.91 | 8.77 | -2.30% | 1,904,001 |
| Mar 12, 2025 | 9.11 | 9.20 | 9.03 | 9.12 | 8.98 | -0.44% | 1,988,009 |
| Mar 11, 2025 | 9.22 | 9.26 | 9.04 | 9.16 | 9.02 | - | 2,551,266 |
| Mar 10, 2025 | 9.15 | 9.29 | 9.12 | 9.16 | 9.02 | - | 2,085,075 |
| Mar 7, 2025 | 9.18 | 9.26 | 9.13 | 9.16 | 9.02 | -0.11% | 2,156,129 |
| Mar 6, 2025 | 9.16 | 9.23 | 9.06 | 9.17 | 9.03 | -0.54% | 3,181,711 |
| Mar 5, 2025 | 8.96 | 9.26 | 8.96 | 9.22 | 9.08 | 2.22% | 2,794,006 |
| Mar 4, 2025 | 9.01 | 9.15 | 8.98 | 9.02 | 8.88 | -0.11% | 2,597,210 |
| Mar 3, 2025 | 8.94 | 9.07 | 8.94 | 9.03 | 8.89 | 0.78% | 2,827,538 |
| Feb 28, 2025 | 8.80 | 8.97 | 8.80 | 8.96 | 8.82 | 1.70% | 4,658,631 |
| Feb 27, 2025 | 8.64 | 8.86 | 8.64 | 8.81 | 8.68 | 1.50% | 1,607,609 |
| Feb 26, 2025 | 8.75 | 8.77 | 8.63 | 8.68 | 8.55 | -0.34% | 1,270,268 |
| Feb 25, 2025 | 8.70 | 8.83 | 8.66 | 8.71 | 8.58 | 0.81% | 1,698,110 |
| Feb 24, 2025 | 8.66 | 8.75 | 8.61 | 8.64 | 8.51 | 0.12% | 1,268,714 |
| Feb 21, 2025 | 8.70 | 8.70 | 8.60 | 8.63 | 8.50 | - | 1,824,977 |