LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
8.80
+0.23 (2.68%)
At close: Aug 22, 2025, 4:00 PM
8.96
+0.16 (1.82%)
After-hours: Aug 22, 2025, 7:44 PM EDT
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.74 | 8.98 | 8.66 | 8.80 | 8.80 | 2.68% | 3,957,022 |
| Aug 21, 2025 | 8.70 | 8.75 | 8.53 | 8.57 | 8.57 | -1.49% | 3,020,263 |
| Aug 20, 2025 | 8.67 | 8.74 | 8.60 | 8.70 | 8.70 | 0.58% | 3,275,974 |
| Aug 19, 2025 | 8.38 | 8.65 | 8.31 | 8.65 | 8.65 | 6.27% | 6,299,856 |
| Aug 18, 2025 | 8.21 | 8.28 | 8.12 | 8.14 | 8.14 | -1.09% | 1,926,252 |
| Aug 15, 2025 | 8.25 | 8.28 | 8.17 | 8.23 | 8.23 | - | 2,388,425 |
| Aug 14, 2025 | 8.16 | 8.26 | 8.10 | 8.23 | 8.23 | -0.36% | 3,110,796 |
| Aug 13, 2025 | 8.16 | 8.29 | 8.12 | 8.26 | 8.26 | 1.98% | 3,744,749 |
| Aug 12, 2025 | 8.10 | 8.12 | 7.99 | 8.10 | 8.10 | 0.50% | 2,272,724 |
| Aug 11, 2025 | 8.02 | 8.09 | 7.87 | 8.06 | 8.06 | 0.25% | 4,210,805 |
| Aug 8, 2025 | 8.11 | 8.15 | 8.04 | 8.04 | 8.04 | -0.62% | 3,207,953 |
| Aug 7, 2025 | 8.00 | 8.10 | 7.93 | 8.09 | 8.09 | 1.63% | 3,823,939 |
| Aug 6, 2025 | 8.03 | 8.04 | 7.91 | 7.96 | 7.96 | -0.62% | 3,113,800 |
| Aug 5, 2025 | 7.89 | 8.01 | 7.86 | 8.01 | 8.01 | 2.04% | 3,510,992 |
| Aug 4, 2025 | 7.77 | 7.87 | 7.77 | 7.85 | 7.85 | 1.29% | 3,874,613 |
| Aug 1, 2025 | 7.84 | 7.86 | 7.64 | 7.75 | 7.75 | -0.13% | 3,954,723 |
| Jul 31, 2025 | 7.82 | 7.87 | 7.73 | 7.76 | 7.76 | -1.52% | 4,665,021 |
| Jul 30, 2025 | 8.03 | 8.12 | 7.80 | 7.88 | 7.88 | -2.35% | 5,533,640 |
| Jul 29, 2025 | 7.96 | 8.08 | 7.85 | 8.07 | 8.07 | 1.77% | 4,196,262 |
| Jul 28, 2025 | 8.05 | 8.14 | 7.90 | 7.93 | 7.93 | -1.73% | 4,363,058 |
| Jul 25, 2025 | 8.15 | 8.17 | 8.03 | 8.07 | 8.07 | -1.10% | 2,610,277 |
| Jul 24, 2025 | 8.30 | 8.32 | 8.15 | 8.16 | 8.16 | -2.04% | 2,747,398 |
| Jul 23, 2025 | 8.25 | 8.34 | 8.20 | 8.33 | 8.33 | 0.73% | 3,226,507 |
| Jul 22, 2025 | 8.13 | 8.30 | 8.13 | 8.27 | 8.27 | 1.22% | 3,125,432 |
| Jul 21, 2025 | 8.28 | 8.35 | 8.16 | 8.17 | 8.17 | -0.97% | 4,148,662 |
| Jul 18, 2025 | 8.33 | 8.35 | 8.20 | 8.25 | 8.25 | -0.60% | 3,561,407 |
| Jul 17, 2025 | 8.44 | 8.48 | 8.18 | 8.30 | 8.30 | -1.54% | 5,093,402 |
| Jul 16, 2025 | 8.53 | 8.55 | 8.38 | 8.43 | 8.43 | 0.12% | 2,906,785 |
| Jul 15, 2025 | 8.47 | 8.56 | 8.41 | 8.42 | 8.42 | -0.24% | 4,304,001 |
| Jul 14, 2025 | 8.58 | 8.64 | 8.35 | 8.44 | 8.44 | -1.75% | 4,771,471 |
| Jul 11, 2025 | 8.39 | 8.60 | 8.39 | 8.59 | 8.59 | 0.94% | 5,222,339 |
| Jul 10, 2025 | 8.33 | 8.56 | 8.31 | 8.51 | 8.51 | 2.04% | 3,560,482 |
| Jul 9, 2025 | 8.36 | 8.40 | 8.30 | 8.34 | 8.34 | -0.12% | 2,976,313 |
| Jul 8, 2025 | 8.28 | 8.42 | 8.26 | 8.35 | 8.35 | 0.48% | 3,195,136 |
| Jul 7, 2025 | 8.36 | 8.46 | 8.27 | 8.31 | 8.31 | -1.19% | 4,546,998 |
| Jul 3, 2025 | 8.44 | 8.46 | 8.37 | 8.41 | 8.41 | 0.12% | 2,237,268 |
| Jul 2, 2025 | 8.33 | 8.40 | 8.28 | 8.40 | 8.40 | 0.60% | 4,118,463 |
| Jul 1, 2025 | 8.21 | 8.53 | 8.18 | 8.35 | 8.35 | 1.09% | 3,780,102 |
| Jun 30, 2025 | 8.31 | 8.32 | 8.13 | 8.26 | 8.26 | -2.13% | 4,517,428 |
| Jun 27, 2025 | 8.44 | 8.55 | 8.36 | 8.44 | 8.30 | -0.12% | 4,910,567 |
| Jun 26, 2025 | 8.44 | 8.46 | 8.33 | 8.45 | 8.31 | 0.72% | 7,235,480 |
| Jun 25, 2025 | 8.68 | 8.68 | 8.38 | 8.39 | 8.26 | -4.11% | 6,967,656 |
| Jun 24, 2025 | 8.87 | 8.88 | 8.73 | 8.75 | 8.61 | -1.13% | 3,392,201 |
| Jun 23, 2025 | 8.75 | 8.85 | 8.68 | 8.85 | 8.71 | 1.26% | 2,233,671 |
| Jun 20, 2025 | 8.74 | 8.79 | 8.66 | 8.74 | 8.60 | 0.58% | 3,675,122 |
| Jun 18, 2025 | 8.53 | 8.79 | 8.50 | 8.69 | 8.55 | 1.64% | 3,949,807 |
| Jun 17, 2025 | 8.51 | 8.61 | 8.46 | 8.55 | 8.41 | 0.23% | 3,115,410 |
| Jun 16, 2025 | 8.62 | 8.71 | 8.52 | 8.53 | 8.39 | -0.23% | 2,490,428 |
| Jun 13, 2025 | 8.57 | 8.61 | 8.48 | 8.55 | 8.41 | -1.27% | 2,712,684 |
| Jun 12, 2025 | 8.60 | 8.68 | 8.59 | 8.66 | 8.52 | 0.23% | 3,491,477 |