LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
9.30
-0.14 (-1.43%)
Dec 3, 2024, 1:42 PM EST - Market open
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 9.34 | 9.45 | 9.25 | 9.43 | 9.43 | 0.86% | 2,185,256 |
| Nov 29, 2024 | 9.49 | 9.49 | 9.34 | 9.35 | 9.35 | -0.74% | 1,007,975 |
| Nov 27, 2024 | 9.39 | 9.53 | 9.39 | 9.42 | 9.42 | 0.96% | 924,850 |
| Nov 26, 2024 | 9.35 | 9.41 | 9.27 | 9.33 | 9.33 | -0.85% | 1,845,821 |
| Nov 25, 2024 | 9.33 | 9.50 | 9.33 | 9.41 | 9.41 | 1.40% | 2,431,704 |
| Nov 22, 2024 | 9.27 | 9.35 | 9.25 | 9.28 | 9.28 | 0.87% | 1,785,262 |
| Nov 21, 2024 | 9.24 | 9.34 | 9.18 | 9.20 | 9.20 | 0.22% | 1,243,151 |
| Nov 20, 2024 | 9.14 | 9.24 | 9.04 | 9.18 | 9.18 | 0.11% | 1,173,097 |
| Nov 19, 2024 | 9.20 | 9.20 | 9.05 | 9.17 | 9.17 | -0.54% | 4,133,539 |
| Nov 18, 2024 | 9.16 | 9.26 | 9.11 | 9.22 | 9.22 | 0.44% | 2,062,461 |
| Nov 15, 2024 | 9.34 | 9.34 | 9.16 | 9.18 | 9.18 | -0.86% | 1,356,849 |
| Nov 14, 2024 | 9.54 | 9.56 | 9.25 | 9.26 | 9.26 | -2.83% | 1,358,689 |
| Nov 13, 2024 | 9.58 | 9.63 | 9.49 | 9.53 | 9.53 | 0.32% | 1,274,110 |
| Nov 12, 2024 | 9.59 | 9.67 | 9.49 | 9.50 | 9.50 | -1.45% | 2,628,148 |
| Nov 11, 2024 | 9.70 | 9.81 | 9.63 | 9.64 | 9.64 | -0.62% | 1,540,902 |
| Nov 8, 2024 | 9.62 | 9.77 | 9.56 | 9.70 | 9.70 | 1.25% | 2,337,496 |
| Nov 7, 2024 | 9.67 | 9.74 | 9.50 | 9.58 | 9.58 | -1.54% | 2,236,232 |
| Nov 6, 2024 | 9.51 | 9.95 | 9.46 | 9.73 | 9.73 | 4.74% | 5,310,886 |
| Nov 5, 2024 | 9.23 | 9.33 | 9.16 | 9.29 | 9.29 | - | 2,309,522 |
| Nov 4, 2024 | 9.22 | 9.36 | 9.18 | 9.29 | 9.29 | 0.76% | 2,233,732 |
| Nov 1, 2024 | 9.46 | 9.49 | 9.19 | 9.22 | 9.22 | -2.33% | 2,598,953 |
| Oct 31, 2024 | 9.47 | 9.52 | 9.41 | 9.44 | 9.44 | -0.42% | 4,758,030 |
| Oct 30, 2024 | 9.37 | 9.58 | 9.37 | 9.48 | 9.48 | 1.07% | 2,310,144 |
| Oct 29, 2024 | 9.41 | 9.43 | 9.28 | 9.38 | 9.38 | -0.74% | 1,091,929 |
| Oct 28, 2024 | 9.49 | 9.54 | 9.40 | 9.45 | 9.45 | 0.32% | 975,550 |
| Oct 25, 2024 | 9.69 | 9.71 | 9.41 | 9.42 | 9.42 | -2.08% | 870,871 |
| Oct 24, 2024 | 9.73 | 9.79 | 9.60 | 9.62 | 9.62 | -1.03% | 1,461,024 |
| Oct 23, 2024 | 9.63 | 9.80 | 9.63 | 9.72 | 9.72 | 0.31% | 875,400 |
| Oct 22, 2024 | 9.53 | 9.73 | 9.51 | 9.69 | 9.69 | 1.47% | 1,535,343 |
| Oct 21, 2024 | 9.76 | 9.76 | 9.53 | 9.55 | 9.55 | -2.55% | 1,151,819 |
| Oct 18, 2024 | 9.83 | 9.83 | 9.73 | 9.80 | 9.80 | -0.31% | 1,191,806 |
| Oct 17, 2024 | 9.76 | 9.88 | 9.62 | 9.83 | 9.83 | 0.20% | 3,127,406 |
| Oct 16, 2024 | 9.72 | 9.88 | 9.68 | 9.81 | 9.81 | 1.76% | 1,434,838 |
| Oct 15, 2024 | 9.61 | 9.74 | 9.58 | 9.64 | 9.64 | 0.52% | 1,436,310 |
| Oct 14, 2024 | 9.57 | 9.68 | 9.56 | 9.59 | 9.59 | -0.21% | 796,529 |
| Oct 11, 2024 | 9.51 | 9.62 | 9.51 | 9.61 | 9.61 | 1.26% | 1,302,587 |
| Oct 10, 2024 | 9.48 | 9.55 | 9.40 | 9.49 | 9.49 | -0.52% | 1,332,774 |
| Oct 9, 2024 | 9.60 | 9.64 | 9.50 | 9.54 | 9.54 | -0.73% | 1,433,604 |
| Oct 8, 2024 | 9.74 | 9.76 | 9.57 | 9.61 | 9.61 | -0.83% | 1,407,133 |
| Oct 7, 2024 | 9.68 | 9.72 | 9.63 | 9.69 | 9.69 | -0.62% | 1,814,416 |
| Oct 4, 2024 | 9.79 | 9.81 | 9.66 | 9.75 | 9.75 | -0.10% | 1,217,754 |
| Oct 3, 2024 | 9.78 | 9.79 | 9.69 | 9.76 | 9.76 | -0.51% | 1,249,951 |
| Oct 2, 2024 | 9.80 | 9.86 | 9.75 | 9.81 | 9.81 | -0.81% | 1,179,253 |
| Oct 1, 2024 | 10.05 | 10.10 | 9.88 | 9.89 | 9.89 | -1.59% | 1,573,294 |
| Sep 30, 2024 | 10.04 | 10.14 | 9.95 | 10.05 | 10.05 | -1.08% | 1,832,674 |
| Sep 27, 2024 | 10.24 | 10.29 | 10.11 | 10.16 | 10.03 | 0.10% | 1,972,653 |
| Sep 26, 2024 | 10.18 | 10.20 | 10.11 | 10.15 | 10.02 | - | 1,936,419 |
| Sep 25, 2024 | 10.24 | 10.24 | 10.11 | 10.15 | 10.02 | -0.59% | 1,689,370 |
| Sep 24, 2024 | 10.16 | 10.26 | 10.15 | 10.21 | 10.08 | - | 1,278,391 |
| Sep 23, 2024 | 10.18 | 10.29 | 10.15 | 10.21 | 10.08 | 0.99% | 1,361,241 |
| Sep 20, 2024 | 10.20 | 10.23 | 10.10 | 10.11 | 9.98 | -1.84% | 8,028,753 |
| Sep 19, 2024 | 10.29 | 10.33 | 10.18 | 10.30 | 10.17 | 1.48% | 1,604,029 |
| Sep 18, 2024 | 10.15 | 10.31 | 10.04 | 10.15 | 10.02 | -0.20% | 2,614,937 |
| Sep 17, 2024 | 10.27 | 10.27 | 10.14 | 10.17 | 10.04 | -0.49% | 3,420,543 |
| Sep 16, 2024 | 10.24 | 10.25 | 10.07 | 10.22 | 10.09 | 0.59% | 3,470,149 |
| Sep 13, 2024 | 10.03 | 10.20 | 9.97 | 10.16 | 10.03 | 2.21% | 3,050,502 |
| Sep 12, 2024 | 9.96 | 10.02 | 9.82 | 9.94 | 9.81 | -0.10% | 2,487,448 |
| Sep 11, 2024 | 10.05 | 10.05 | 9.83 | 9.95 | 9.82 | -1.87% | 2,349,046 |
| Sep 10, 2024 | 10.14 | 10.19 | 10.08 | 10.14 | 10.01 | 0.40% | 1,118,174 |
| Sep 9, 2024 | 10.07 | 10.16 | 9.96 | 10.10 | 9.97 | - | 2,211,424 |
| Sep 6, 2024 | 10.24 | 10.25 | 10.03 | 10.10 | 9.97 | -0.98% | 1,435,795 |
| Sep 5, 2024 | 10.40 | 10.43 | 10.16 | 10.20 | 10.07 | -1.16% | 1,522,172 |
| Sep 4, 2024 | 10.30 | 10.44 | 10.22 | 10.32 | 10.19 | 0.19% | 1,558,316 |
| Sep 3, 2024 | 10.25 | 10.34 | 10.22 | 10.30 | 10.17 | -0.58% | 2,248,327 |
| Aug 30, 2024 | 10.33 | 10.39 | 10.18 | 10.36 | 10.23 | 0.88% | 2,157,830 |
| Aug 29, 2024 | 10.31 | 10.36 | 10.21 | 10.27 | 10.14 | -0.39% | 1,807,073 |
| Aug 28, 2024 | 10.30 | 10.37 | 10.25 | 10.31 | 10.18 | -0.10% | 1,699,703 |
| Aug 27, 2024 | 10.27 | 10.34 | 10.21 | 10.32 | 10.19 | 0.19% | 1,269,420 |
| Aug 26, 2024 | 10.35 | 10.36 | 10.25 | 10.30 | 10.17 | 0.49% | 1,397,180 |
| Aug 23, 2024 | 10.04 | 10.30 | 10.01 | 10.25 | 10.12 | 2.81% | 1,966,792 |
| Aug 22, 2024 | 9.90 | 9.99 | 9.83 | 9.97 | 9.84 | 1.01% | 1,225,723 |
| Aug 21, 2024 | 9.84 | 9.88 | 9.72 | 9.87 | 9.74 | 0.71% | 1,714,964 |
| Aug 20, 2024 | 9.84 | 9.85 | 9.77 | 9.80 | 9.68 | -0.41% | 981,396 |
| Aug 19, 2024 | 9.80 | 9.90 | 9.80 | 9.84 | 9.71 | 0.41% | 1,561,934 |
| Aug 16, 2024 | 9.76 | 9.88 | 9.76 | 9.80 | 9.68 | - | 2,185,165 |
| Aug 15, 2024 | 9.87 | 9.89 | 9.72 | 9.80 | 9.68 | 0.62% | 1,590,911 |
| Aug 14, 2024 | 9.74 | 9.82 | 9.71 | 9.74 | 9.62 | 0.52% | 1,272,379 |
| Aug 13, 2024 | 9.64 | 9.73 | 9.60 | 9.69 | 9.57 | 1.47% | 1,866,884 |
| Aug 12, 2024 | 9.67 | 9.67 | 9.52 | 9.55 | 9.43 | -1.55% | 1,381,940 |
| Aug 9, 2024 | 9.67 | 9.76 | 9.61 | 9.70 | 9.58 | 0.10% | 1,158,684 |
| Aug 8, 2024 | 9.72 | 9.81 | 9.63 | 9.69 | 9.57 | 0.52% | 1,846,254 |
| Aug 7, 2024 | 9.77 | 9.87 | 9.62 | 9.64 | 9.52 | -0.82% | 2,184,340 |
| Aug 6, 2024 | 9.51 | 9.83 | 9.44 | 9.72 | 9.60 | 2.21% | 1,702,977 |
| Aug 5, 2024 | 9.60 | 9.83 | 9.50 | 9.51 | 9.39 | -4.61% | 3,576,970 |
| Aug 2, 2024 | 9.90 | 10.10 | 9.89 | 9.97 | 9.84 | -1.19% | 2,252,445 |
| Aug 1, 2024 | 10.39 | 10.47 | 9.95 | 10.09 | 9.96 | -2.04% | 3,283,616 |
| Jul 31, 2024 | 10.34 | 10.57 | 10.09 | 10.30 | 10.17 | -1.53% | 3,968,151 |
| Jul 30, 2024 | 10.35 | 10.47 | 10.30 | 10.46 | 10.33 | 1.26% | 2,229,793 |
| Jul 29, 2024 | 10.37 | 10.43 | 10.23 | 10.33 | 10.20 | -0.39% | 1,350,532 |
| Jul 26, 2024 | 10.30 | 10.40 | 10.16 | 10.37 | 10.24 | 1.77% | 2,673,688 |
| Jul 25, 2024 | 10.30 | 10.42 | 10.18 | 10.19 | 10.06 | -0.39% | 2,177,502 |
| Jul 24, 2024 | 10.34 | 10.49 | 10.21 | 10.23 | 10.10 | -1.54% | 2,824,112 |
| Jul 23, 2024 | 10.29 | 10.43 | 10.22 | 10.39 | 10.26 | 0.48% | 2,896,712 |
| Jul 22, 2024 | 10.10 | 10.36 | 10.04 | 10.34 | 10.21 | 2.99% | 1,569,056 |
| Jul 19, 2024 | 10.06 | 10.15 | 9.98 | 10.04 | 9.91 | -0.20% | 1,599,421 |
| Jul 18, 2024 | 10.10 | 10.28 | 10.04 | 10.06 | 9.93 | -0.69% | 1,513,795 |
| Jul 17, 2024 | 10.11 | 10.38 | 10.09 | 10.13 | 10.00 | -0.10% | 2,549,865 |
| Jul 16, 2024 | 10.00 | 10.15 | 9.96 | 10.14 | 10.01 | 1.91% | 4,014,847 |
| Jul 15, 2024 | 9.79 | 9.97 | 9.75 | 9.95 | 9.82 | 2.26% | 2,308,900 |
| Jul 12, 2024 | 9.85 | 9.89 | 9.73 | 9.73 | 9.61 | -0.31% | 1,832,463 |