LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
10.15
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.24 | 10.24 | 10.11 | 10.15 | 10.15 | -0.59% | 1,689,370 |
| Sep 24, 2024 | 10.16 | 10.26 | 10.15 | 10.21 | 10.21 | - | 1,278,391 |
| Sep 23, 2024 | 10.18 | 10.29 | 10.15 | 10.21 | 10.21 | 0.99% | 1,361,241 |
| Sep 20, 2024 | 10.20 | 10.23 | 10.10 | 10.11 | 10.11 | -1.84% | 8,028,753 |
| Sep 19, 2024 | 10.29 | 10.33 | 10.18 | 10.30 | 10.30 | 1.48% | 1,604,029 |
| Sep 18, 2024 | 10.15 | 10.31 | 10.04 | 10.15 | 10.15 | -0.20% | 2,614,937 |
| Sep 17, 2024 | 10.27 | 10.27 | 10.14 | 10.17 | 10.17 | -0.49% | 3,420,543 |
| Sep 16, 2024 | 10.24 | 10.25 | 10.07 | 10.22 | 10.22 | 0.59% | 3,470,149 |
| Sep 13, 2024 | 10.03 | 10.20 | 9.97 | 10.16 | 10.16 | 2.21% | 3,050,502 |
| Sep 12, 2024 | 9.96 | 10.02 | 9.82 | 9.94 | 9.94 | -0.10% | 2,487,448 |
| Sep 11, 2024 | 10.05 | 10.05 | 9.83 | 9.95 | 9.95 | -1.87% | 2,349,046 |
| Sep 10, 2024 | 10.14 | 10.19 | 10.08 | 10.14 | 10.14 | 0.40% | 1,118,174 |
| Sep 9, 2024 | 10.07 | 10.16 | 9.96 | 10.10 | 10.10 | - | 2,211,424 |
| Sep 6, 2024 | 10.24 | 10.25 | 10.03 | 10.10 | 10.10 | -0.98% | 1,435,795 |
| Sep 5, 2024 | 10.40 | 10.43 | 10.16 | 10.20 | 10.20 | -1.16% | 1,522,172 |
| Sep 4, 2024 | 10.30 | 10.44 | 10.22 | 10.32 | 10.32 | 0.19% | 1,558,316 |
| Sep 3, 2024 | 10.25 | 10.34 | 10.22 | 10.30 | 10.30 | -0.58% | 2,248,327 |
| Aug 30, 2024 | 10.33 | 10.39 | 10.18 | 10.36 | 10.36 | 0.88% | 2,157,830 |
| Aug 29, 2024 | 10.31 | 10.36 | 10.21 | 10.27 | 10.27 | -0.39% | 1,807,073 |
| Aug 28, 2024 | 10.30 | 10.37 | 10.25 | 10.31 | 10.31 | -0.10% | 1,699,703 |
| Aug 27, 2024 | 10.27 | 10.34 | 10.21 | 10.32 | 10.32 | 0.19% | 1,269,420 |
| Aug 26, 2024 | 10.35 | 10.36 | 10.25 | 10.30 | 10.30 | 0.49% | 1,397,180 |
| Aug 23, 2024 | 10.04 | 10.30 | 10.01 | 10.25 | 10.25 | 2.81% | 1,966,792 |
| Aug 22, 2024 | 9.90 | 9.99 | 9.83 | 9.97 | 9.97 | 1.01% | 1,225,723 |
| Aug 21, 2024 | 9.84 | 9.88 | 9.72 | 9.87 | 9.87 | 0.71% | 1,714,964 |
| Aug 20, 2024 | 9.84 | 9.85 | 9.77 | 9.80 | 9.80 | -0.41% | 981,396 |
| Aug 19, 2024 | 9.80 | 9.90 | 9.80 | 9.84 | 9.84 | 0.41% | 1,561,934 |
| Aug 16, 2024 | 9.76 | 9.88 | 9.76 | 9.80 | 9.80 | - | 2,185,165 |
| Aug 15, 2024 | 9.87 | 9.89 | 9.72 | 9.80 | 9.80 | 0.62% | 1,590,911 |
| Aug 14, 2024 | 9.74 | 9.82 | 9.71 | 9.74 | 9.74 | 0.52% | 1,272,379 |
| Aug 13, 2024 | 9.64 | 9.73 | 9.60 | 9.69 | 9.69 | 1.47% | 1,866,884 |
| Aug 12, 2024 | 9.67 | 9.67 | 9.52 | 9.55 | 9.55 | -1.55% | 1,381,940 |
| Aug 9, 2024 | 9.67 | 9.76 | 9.61 | 9.70 | 9.70 | 0.10% | 1,158,684 |
| Aug 8, 2024 | 9.72 | 9.81 | 9.63 | 9.69 | 9.69 | 0.52% | 1,846,254 |
| Aug 7, 2024 | 9.77 | 9.87 | 9.62 | 9.64 | 9.64 | -0.82% | 2,184,340 |
| Aug 6, 2024 | 9.51 | 9.83 | 9.44 | 9.72 | 9.72 | 2.21% | 1,702,977 |
| Aug 5, 2024 | 9.60 | 9.83 | 9.50 | 9.51 | 9.51 | -4.61% | 3,576,970 |
| Aug 2, 2024 | 9.90 | 10.10 | 9.89 | 9.97 | 9.97 | -1.19% | 2,252,445 |
| Aug 1, 2024 | 10.39 | 10.47 | 9.95 | 10.09 | 10.09 | -2.04% | 3,283,616 |
| Jul 31, 2024 | 10.34 | 10.57 | 10.09 | 10.30 | 10.30 | -1.53% | 3,968,151 |
| Jul 30, 2024 | 10.35 | 10.47 | 10.30 | 10.46 | 10.46 | 1.26% | 2,229,793 |
| Jul 29, 2024 | 10.37 | 10.43 | 10.23 | 10.33 | 10.33 | -0.39% | 1,350,532 |
| Jul 26, 2024 | 10.30 | 10.40 | 10.16 | 10.37 | 10.37 | 1.77% | 2,673,688 |
| Jul 25, 2024 | 10.30 | 10.42 | 10.18 | 10.19 | 10.19 | -0.39% | 2,177,502 |
| Jul 24, 2024 | 10.34 | 10.49 | 10.21 | 10.23 | 10.23 | -1.54% | 2,824,112 |
| Jul 23, 2024 | 10.29 | 10.43 | 10.22 | 10.39 | 10.39 | 0.48% | 2,896,712 |
| Jul 22, 2024 | 10.10 | 10.36 | 10.04 | 10.34 | 10.34 | 2.99% | 1,569,056 |
| Jul 19, 2024 | 10.06 | 10.15 | 9.98 | 10.04 | 10.04 | -0.20% | 1,599,421 |
| Jul 18, 2024 | 10.10 | 10.28 | 10.04 | 10.06 | 10.06 | -0.69% | 1,513,795 |
| Jul 17, 2024 | 10.11 | 10.38 | 10.09 | 10.13 | 10.13 | -0.10% | 2,549,865 |
| Jul 16, 2024 | 10.00 | 10.15 | 9.96 | 10.14 | 10.14 | 1.91% | 4,014,847 |
| Jul 15, 2024 | 9.79 | 9.97 | 9.75 | 9.95 | 9.95 | 2.26% | 2,308,900 |
| Jul 12, 2024 | 9.85 | 9.89 | 9.73 | 9.73 | 9.73 | -0.31% | 1,832,463 |
| Jul 11, 2024 | 9.68 | 9.82 | 9.64 | 9.76 | 9.76 | 3.17% | 1,992,097 |
| Jul 10, 2024 | 9.25 | 9.48 | 9.25 | 9.46 | 9.46 | 2.49% | 1,718,775 |
| Jul 9, 2024 | 9.23 | 9.28 | 9.12 | 9.23 | 9.23 | -0.43% | 3,325,641 |
| Jul 8, 2024 | 9.35 | 9.35 | 9.21 | 9.27 | 9.27 | -0.22% | 1,946,363 |
| Jul 5, 2024 | 9.35 | 9.40 | 9.29 | 9.29 | 9.29 | -0.96% | 1,542,256 |
| Jul 3, 2024 | 9.43 | 9.54 | 9.34 | 9.38 | 9.38 | -0.21% | 2,220,904 |
| Jul 2, 2024 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.84% | 3,586,725 |
| Jul 1, 2024 | 9.11 | 9.19 | 9.02 | 9.14 | 9.14 | 0.22% | 2,384,485 |
| Jun 28, 2024 | 8.99 | 9.16 | 8.90 | 9.12 | 9.12 | 0.77% | 4,768,231 |
| Jun 27, 2024 | 9.07 | 9.11 | 8.93 | 9.05 | 8.92 | - | 2,441,491 |
| Jun 26, 2024 | 9.04 | 9.12 | 9.03 | 9.05 | 8.92 | -0.88% | 1,895,777 |
| Jun 25, 2024 | 9.09 | 9.14 | 9.03 | 9.13 | 9.00 | - | 1,990,372 |
| Jun 24, 2024 | 8.91 | 9.18 | 8.89 | 9.13 | 9.00 | 2.82% | 3,625,866 |
| Jun 21, 2024 | 8.95 | 8.99 | 8.86 | 8.88 | 8.76 | -0.34% | 6,087,007 |
| Jun 20, 2024 | 8.82 | 8.92 | 8.80 | 8.91 | 8.79 | 0.22% | 2,035,406 |
| Jun 18, 2024 | 8.89 | 8.97 | 8.88 | 8.89 | 8.77 | -0.22% | 2,268,114 |
| Jun 17, 2024 | 8.84 | 8.99 | 8.79 | 8.91 | 8.79 | 1.25% | 2,213,942 |
| Jun 14, 2024 | 8.69 | 8.81 | 8.68 | 8.80 | 8.68 | 0.23% | 1,978,960 |
| Jun 13, 2024 | 8.81 | 8.85 | 8.69 | 8.78 | 8.66 | -0.11% | 1,751,822 |
| Jun 12, 2024 | 8.93 | 9.01 | 8.79 | 8.79 | 8.67 | 1.03% | 3,358,848 |
| Jun 11, 2024 | 8.63 | 8.80 | 8.59 | 8.70 | 8.58 | 0.23% | 1,675,798 |
| Jun 10, 2024 | 8.59 | 8.71 | 8.51 | 8.68 | 8.56 | - | 1,952,397 |
| Jun 7, 2024 | 8.71 | 8.76 | 8.59 | 8.68 | 8.56 | -0.23% | 2,579,862 |
| Jun 6, 2024 | 8.60 | 8.71 | 8.57 | 8.70 | 8.58 | 0.46% | 1,380,406 |
| Jun 5, 2024 | 8.61 | 8.69 | 8.53 | 8.66 | 8.54 | 0.70% | 1,975,596 |
| Jun 4, 2024 | 8.52 | 8.67 | 8.50 | 8.60 | 8.48 | 1.78% | 2,817,436 |
| Jun 3, 2024 | 8.58 | 8.58 | 8.44 | 8.45 | 8.33 | -0.59% | 2,522,311 |
| May 31, 2024 | 8.43 | 8.50 | 8.38 | 8.50 | 8.38 | 0.71% | 2,507,919 |
| May 30, 2024 | 8.41 | 8.50 | 8.38 | 8.44 | 8.32 | 1.20% | 947,825 |
| May 29, 2024 | 8.28 | 8.36 | 8.23 | 8.34 | 8.22 | -0.71% | 1,493,295 |
| May 28, 2024 | 8.59 | 8.59 | 8.39 | 8.40 | 8.28 | -1.29% | 2,105,161 |
| May 24, 2024 | 8.60 | 8.60 | 8.48 | 8.51 | 8.39 | -0.12% | 1,208,012 |
| May 23, 2024 | 8.75 | 8.75 | 8.50 | 8.52 | 8.40 | -2.52% | 1,546,260 |
| May 22, 2024 | 8.72 | 8.83 | 8.72 | 8.74 | 8.62 | -0.23% | 1,356,019 |
| May 21, 2024 | 8.83 | 8.84 | 8.71 | 8.76 | 8.64 | -0.90% | 1,459,400 |
| May 20, 2024 | 8.85 | 8.93 | 8.81 | 8.84 | 8.72 | -0.34% | 1,771,833 |
| May 17, 2024 | 8.96 | 8.96 | 8.78 | 8.87 | 8.75 | -0.56% | 2,905,599 |
| May 16, 2024 | 8.90 | 8.97 | 8.84 | 8.92 | 8.80 | 0.56% | 2,973,990 |
| May 15, 2024 | 8.90 | 8.94 | 8.84 | 8.87 | 8.75 | 1.26% | 2,230,849 |
| May 14, 2024 | 8.93 | 8.97 | 8.73 | 8.76 | 8.64 | -0.45% | 1,768,476 |
| May 13, 2024 | 8.90 | 8.90 | 8.76 | 8.80 | 8.68 | 0.34% | 1,434,918 |
| May 10, 2024 | 8.83 | 8.88 | 8.70 | 8.77 | 8.65 | -0.11% | 1,609,321 |
| May 9, 2024 | 8.66 | 8.82 | 8.64 | 8.78 | 8.66 | 1.62% | 1,653,601 |
| May 8, 2024 | 8.70 | 8.78 | 8.64 | 8.64 | 8.52 | -1.48% | 1,766,526 |
| May 7, 2024 | 8.74 | 8.81 | 8.72 | 8.77 | 8.65 | 1.04% | 1,539,331 |
| May 6, 2024 | 8.77 | 8.78 | 8.65 | 8.68 | 8.56 | -0.46% | 1,946,887 |
| May 3, 2024 | 8.76 | 8.86 | 8.67 | 8.72 | 8.60 | 1.40% | 1,946,696 |