LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
9.50
-0.02 (-0.21%)
Oct 29, 2025, 9:45 AM EDT - Market open
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.53 | 9.53 | 9.49 | 9.50 | - | -0.21% | 20,581 |
| Oct 28, 2025 | 9.53 | 9.62 | 9.39 | 9.52 | 9.52 | - | 3,065,342 |
| Oct 27, 2025 | 9.52 | 9.63 | 9.49 | 9.52 | 9.52 | -0.31% | 2,368,020 |
| Oct 24, 2025 | 9.57 | 9.61 | 9.51 | 9.55 | 9.55 | 0.21% | 4,140,063 |
| Oct 23, 2025 | 9.42 | 9.61 | 9.42 | 9.53 | 9.53 | 0.32% | 3,461,309 |
| Oct 22, 2025 | 9.63 | 9.65 | 9.48 | 9.50 | 9.50 | -0.94% | 3,064,580 |
| Oct 21, 2025 | 9.75 | 9.79 | 9.57 | 9.59 | 9.59 | -1.13% | 2,283,585 |
| Oct 20, 2025 | 9.51 | 9.72 | 9.47 | 9.70 | 9.70 | 2.43% | 2,455,878 |
| Oct 17, 2025 | 9.28 | 9.48 | 9.27 | 9.47 | 9.47 | 1.50% | 3,122,621 |
| Oct 16, 2025 | 9.26 | 9.38 | 9.20 | 9.33 | 9.33 | 1.19% | 3,304,387 |
| Oct 15, 2025 | 9.04 | 9.29 | 9.02 | 9.22 | 9.22 | 2.10% | 4,515,411 |
| Oct 14, 2025 | 8.91 | 9.06 | 8.89 | 9.03 | 9.03 | 0.67% | 3,446,657 |
| Oct 13, 2025 | 8.94 | 8.99 | 8.83 | 8.97 | 8.97 | 1.82% | 2,825,002 |
| Oct 10, 2025 | 9.10 | 9.10 | 8.80 | 8.81 | 8.81 | -1.78% | 3,968,266 |
| Oct 9, 2025 | 9.20 | 9.24 | 8.92 | 8.97 | 8.97 | -2.61% | 4,767,208 |
| Oct 8, 2025 | 9.36 | 9.36 | 9.15 | 9.21 | 9.21 | -0.54% | 2,165,761 |
| Oct 7, 2025 | 9.34 | 9.44 | 9.22 | 9.26 | 9.26 | -0.64% | 5,363,623 |
| 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 |