LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
9.22
-0.04 (-0.49%)
Oct 8, 2025, 11:22 AM EDT - Market open
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.34 | 9.44 | 9.22 | 9.26 | 9.26 | -0.64% | 5,362,737 |
| Oct 6, 2025 | 9.35 | 9.46 | 9.31 | 9.32 | 9.32 | -0.43% | 3,779,118 |
| Oct 3, 2025 | 9.46 | 9.55 | 9.35 | 9.36 | 9.36 | -0.32% | 3,906,070 |
| Oct 2, 2025 | 9.36 | 9.39 | 9.25 | 9.39 | 9.39 | -0.21% | 4,851,144 |
| Oct 1, 2025 | 8.98 | 9.42 | 8.96 | 9.41 | 9.41 | 5.02% | 4,161,942 |
| Sep 30, 2025 | 8.95 | 9.04 | 8.88 | 8.96 | 8.96 | -0.78% | 4,905,127 |
| Sep 29, 2025 | 9.06 | 9.06 | 8.93 | 9.03 | 8.90 | -0.44% | 4,258,316 |
| Sep 26, 2025 | 9.15 | 9.19 | 9.04 | 9.07 | 8.94 | -0.77% | 4,289,571 |
| Sep 25, 2025 | 9.24 | 9.29 | 9.12 | 9.14 | 9.00 | -1.08% | 1,997,662 |
| Sep 24, 2025 | 9.33 | 9.33 | 9.22 | 9.24 | 9.10 | -1.07% | 3,577,458 |
| Sep 23, 2025 | 9.26 | 9.39 | 9.26 | 9.34 | 9.20 | 0.97% | 3,572,674 |
| Sep 22, 2025 | 9.26 | 9.30 | 9.18 | 9.25 | 9.11 | 0.33% | 2,815,223 |
| Sep 19, 2025 | 9.32 | 9.36 | 9.19 | 9.22 | 9.08 | -0.97% | 6,718,166 |
| Sep 18, 2025 | 9.14 | 9.37 | 9.14 | 9.31 | 9.17 | 1.97% | 5,718,174 |
| Sep 17, 2025 | 9.25 | 9.39 | 9.11 | 9.13 | 8.99 | -0.65% | 4,361,640 |
| Sep 16, 2025 | 9.19 | 9.21 | 9.10 | 9.19 | 9.05 | 0.33% | 2,666,181 |
| Sep 15, 2025 | 9.23 | 9.26 | 9.12 | 9.16 | 9.02 | -0.54% | 1,646,537 |
| Sep 12, 2025 | 9.22 | 9.28 | 9.16 | 9.21 | 9.07 | -0.43% | 1,886,999 |
| Sep 11, 2025 | 9.06 | 9.26 | 9.06 | 9.25 | 9.11 | 2.44% | 3,453,899 |
| Sep 10, 2025 | 9.03 | 9.10 | 9.02 | 9.03 | 8.90 | -0.33% | 1,829,242 |
| Sep 9, 2025 | 9.09 | 9.10 | 9.01 | 9.06 | 8.93 | -0.55% | 1,827,988 |
| Sep 8, 2025 | 9.05 | 9.12 | 9.00 | 9.11 | 8.98 | -0.44% | 2,725,351 |
| Sep 5, 2025 | 9.15 | 9.27 | 9.05 | 9.15 | 9.01 | 0.55% | 1,836,315 |
| Sep 4, 2025 | 9.02 | 9.10 | 8.94 | 9.10 | 8.97 | 1.22% | 2,657,644 |
| Sep 3, 2025 | 8.82 | 9.00 | 8.82 | 8.99 | 8.86 | 1.47% | 1,942,819 |
| Sep 2, 2025 | 9.07 | 9.07 | 8.84 | 8.86 | 8.73 | -2.42% | 2,616,055 |
| Aug 29, 2025 | 9.08 | 9.10 | 9.01 | 9.08 | 8.95 | - | 2,179,826 |
| Aug 28, 2025 | 9.08 | 9.09 | 8.93 | 9.08 | 8.95 | -0.11% | 2,562,293 |
| Aug 27, 2025 | 9.06 | 9.19 | 8.96 | 9.09 | 8.96 | 2.36% | 5,054,251 |
| Aug 26, 2025 | 8.79 | 8.94 | 8.75 | 8.88 | 8.75 | 0.91% | 6,495,208 |
| Aug 25, 2025 | 8.75 | 8.82 | 8.73 | 8.80 | 8.67 | - | 2,077,030 |
| Aug 22, 2025 | 8.74 | 8.98 | 8.66 | 8.80 | 8.67 | 2.68% | 3,957,022 |
| Aug 21, 2025 | 8.70 | 8.75 | 8.53 | 8.57 | 8.44 | -1.49% | 3,020,263 |
| Aug 20, 2025 | 8.67 | 8.74 | 8.60 | 8.70 | 8.57 | 0.58% | 3,275,974 |
| Aug 19, 2025 | 8.38 | 8.65 | 8.31 | 8.65 | 8.52 | 6.27% | 6,299,856 |
| Aug 18, 2025 | 8.21 | 8.28 | 8.12 | 8.14 | 8.02 | -1.09% | 1,926,252 |
| Aug 15, 2025 | 8.25 | 8.28 | 8.17 | 8.23 | 8.11 | - | 2,388,425 |
| Aug 14, 2025 | 8.16 | 8.26 | 8.10 | 8.23 | 8.11 | -0.36% | 3,110,796 |
| Aug 13, 2025 | 8.16 | 8.29 | 8.12 | 8.26 | 8.14 | 1.98% | 3,744,749 |
| Aug 12, 2025 | 8.10 | 8.12 | 7.99 | 8.10 | 7.98 | 0.50% | 2,272,724 |
| Aug 11, 2025 | 8.02 | 8.09 | 7.87 | 8.06 | 7.94 | 0.25% | 4,210,805 |
| Aug 8, 2025 | 8.11 | 8.15 | 8.04 | 8.04 | 7.92 | -0.62% | 3,207,953 |
| Aug 7, 2025 | 8.00 | 8.10 | 7.93 | 8.09 | 7.97 | 1.63% | 3,823,939 |
| Aug 6, 2025 | 8.03 | 8.04 | 7.91 | 7.96 | 7.84 | -0.62% | 3,113,800 |
| Aug 5, 2025 | 7.89 | 8.01 | 7.86 | 8.01 | 7.89 | 2.04% | 3,510,992 |
| Aug 4, 2025 | 7.77 | 7.87 | 7.77 | 7.85 | 7.73 | 1.29% | 3,874,613 |
| Aug 1, 2025 | 7.84 | 7.86 | 7.64 | 7.75 | 7.64 | -0.13% | 3,954,723 |
| Jul 31, 2025 | 7.82 | 7.87 | 7.73 | 7.76 | 7.65 | -1.52% | 4,665,021 |
| Jul 30, 2025 | 8.03 | 8.12 | 7.80 | 7.88 | 7.76 | -2.35% | 5,533,640 |
| Jul 29, 2025 | 7.96 | 8.08 | 7.85 | 8.07 | 7.95 | 1.77% | 4,196,262 |