LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
46.92
+0.36 (0.77%)
Mar 23, 2026, 4:00 PM EDT - Market closed
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 47.37 | 47.83 | 46.76 | 46.92 | 46.92 | 0.77% | 495,078 |
| Mar 20, 2026 | 47.75 | 47.75 | 46.10 | 46.56 | 46.56 | -3.42% | 1,514,469 |
| Mar 19, 2026 | 48.40 | 48.89 | 48.01 | 48.21 | 48.21 | -1.03% | 556,433 |
| Mar 18, 2026 | 48.35 | 49.07 | 48.31 | 48.71 | 48.71 | 0.19% | 635,143 |
| Mar 17, 2026 | 48.49 | 48.88 | 48.22 | 48.62 | 48.62 | 1.69% | 387,212 |
| Mar 16, 2026 | 47.38 | 48.27 | 47.38 | 47.81 | 47.81 | 2.35% | 479,845 |
| Mar 13, 2026 | 47.40 | 47.51 | 46.61 | 46.71 | 46.71 | -0.36% | 593,782 |
| Mar 12, 2026 | 46.76 | 47.27 | 46.66 | 46.88 | 46.88 | -1.24% | 609,845 |
| Mar 11, 2026 | 47.37 | 47.50 | 46.59 | 47.47 | 47.47 | -0.19% | 734,395 |
| Mar 10, 2026 | 47.42 | 48.03 | 46.60 | 47.56 | 47.56 | -0.44% | 989,707 |
| Mar 9, 2026 | 47.15 | 47.99 | 45.85 | 47.77 | 47.77 | 0.23% | 700,164 |
| Mar 6, 2026 | 47.82 | 48.09 | 46.97 | 47.66 | 47.66 | -1.69% | 573,906 |
| Mar 5, 2026 | 48.38 | 48.82 | 48.05 | 48.48 | 48.48 | -1.52% | 527,589 |
| Mar 4, 2026 | 48.65 | 49.40 | 48.07 | 49.23 | 49.23 | 1.42% | 457,706 |
| 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 |