LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
51.84
+0.92 (1.81%)
May 1, 2026, 4:00 PM EDT - Market closed
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 50.61 | 52.26 | 50.61 | 51.84 | 51.84 | 1.81% | 631,429 |
| Apr 30, 2026 | 49.63 | 51.29 | 49.63 | 50.92 | 50.92 | 1.52% | 428,665 |
| Apr 29, 2026 | 49.69 | 50.45 | 49.50 | 50.16 | 50.16 | -1.67% | 447,928 |
| Apr 28, 2026 | 50.93 | 51.16 | 50.08 | 51.01 | 51.01 | 0.57% | 429,275 |
| Apr 27, 2026 | 50.86 | 51.58 | 50.63 | 50.72 | 50.72 | - | 342,324 |
| Apr 24, 2026 | 50.46 | 50.92 | 50.25 | 50.72 | 50.72 | 0.42% | 330,137 |
| Apr 23, 2026 | 49.56 | 50.55 | 49.50 | 50.51 | 50.51 | 2.23% | 518,977 |
| Apr 22, 2026 | 50.02 | 50.88 | 49.00 | 49.41 | 49.41 | -2.47% | 630,257 |
| Apr 21, 2026 | 52.13 | 52.13 | 50.63 | 50.66 | 50.66 | -2.61% | 622,632 |
| Apr 20, 2026 | 51.34 | 52.41 | 51.13 | 52.02 | 52.02 | 0.70% | 412,789 |
| Apr 17, 2026 | 51.46 | 51.82 | 50.91 | 51.66 | 51.66 | 1.10% | 801,073 |
| Apr 16, 2026 | 49.32 | 51.18 | 49.20 | 51.10 | 51.10 | 2.86% | 857,929 |
| Apr 15, 2026 | 49.56 | 49.69 | 48.83 | 49.68 | 49.68 | -0.46% | 505,090 |
| Apr 14, 2026 | 48.84 | 50.01 | 48.84 | 49.91 | 49.91 | 1.67% | 480,328 |
| Apr 13, 2026 | 49.64 | 49.72 | 48.60 | 49.09 | 49.09 | -1.27% | 558,014 |
| Apr 10, 2026 | 49.49 | 49.90 | 49.35 | 49.72 | 49.72 | 0.20% | 413,102 |
| Apr 9, 2026 | 49.29 | 50.07 | 49.29 | 49.62 | 49.62 | 0.24% | 624,584 |
| Apr 8, 2026 | 48.59 | 49.52 | 48.51 | 49.50 | 49.50 | 4.01% | 801,722 |
| Apr 7, 2026 | 46.12 | 47.69 | 45.86 | 47.59 | 47.59 | 3.32% | 768,344 |
| Apr 6, 2026 | 46.36 | 46.36 | 45.35 | 46.06 | 46.06 | -0.09% | 566,520 |
| Apr 2, 2026 | 45.83 | 46.75 | 45.49 | 46.10 | 46.10 | 0.20% | 701,293 |
| Apr 1, 2026 | 46.80 | 46.81 | 46.00 | 46.01 | 46.01 | -0.54% | 561,737 |
| Mar 31, 2026 | 46.25 | 46.81 | 45.52 | 46.26 | 46.26 | -0.22% | 616,049 |
| Mar 30, 2026 | 46.55 | 47.06 | 45.95 | 46.36 | 45.66 | 0.52% | 439,136 |
| Mar 27, 2026 | 46.56 | 46.81 | 46.02 | 46.12 | 45.42 | -1.41% | 304,394 |
| Mar 26, 2026 | 45.77 | 46.81 | 45.18 | 46.78 | 46.07 | 1.48% | 683,566 |
| Mar 25, 2026 | 46.84 | 47.29 | 46.08 | 46.10 | 45.40 | -1.28% | 539,999 |
| Mar 24, 2026 | 46.50 | 47.32 | 46.43 | 46.70 | 45.99 | -0.47% | 783,439 |
| Mar 23, 2026 | 47.37 | 47.83 | 46.76 | 46.92 | 46.21 | 0.77% | 495,758 |
| Mar 20, 2026 | 47.75 | 47.75 | 46.10 | 46.56 | 45.86 | -3.42% | 1,585,007 |
| Mar 19, 2026 | 48.40 | 48.89 | 48.01 | 48.21 | 47.48 | -1.03% | 556,473 |
| Mar 18, 2026 | 48.35 | 49.07 | 48.31 | 48.71 | 47.97 | 0.19% | 635,143 |
| Mar 17, 2026 | 48.49 | 48.88 | 48.22 | 48.62 | 47.89 | 1.69% | 387,212 |
| Mar 16, 2026 | 47.38 | 48.27 | 47.38 | 47.81 | 47.09 | 2.35% | 479,845 |
| Mar 13, 2026 | 47.40 | 47.51 | 46.61 | 46.71 | 46.00 | -0.36% | 593,782 |
| Mar 12, 2026 | 46.76 | 47.27 | 46.66 | 46.88 | 46.17 | -1.24% | 609,845 |
| Mar 11, 2026 | 47.37 | 47.50 | 46.59 | 47.47 | 46.75 | -0.19% | 734,395 |
| Mar 10, 2026 | 47.42 | 48.03 | 46.60 | 47.56 | 46.84 | -0.44% | 989,707 |
| Mar 9, 2026 | 47.15 | 47.99 | 45.85 | 47.77 | 47.05 | 0.23% | 700,165 |
| Mar 6, 2026 | 47.82 | 48.09 | 46.97 | 47.66 | 46.94 | -1.69% | 576,468 |
| Mar 5, 2026 | 48.38 | 48.82 | 48.05 | 48.48 | 47.75 | -1.52% | 528,937 |
| Mar 4, 2026 | 48.65 | 49.40 | 48.07 | 49.23 | 48.49 | 1.42% | 457,706 |
| Mar 3, 2026 | 48.34 | 48.93 | 47.60 | 48.54 | 47.81 | -1.12% | 710,310 |
| Mar 2, 2026 | 49.34 | 49.52 | 48.89 | 49.09 | 48.35 | -0.95% | 415,463 |
| Feb 27, 2026 | 49.56 | 50.72 | 49.14 | 49.56 | 48.81 | -0.86% | 893,061 |
| Feb 26, 2026 | 49.03 | 50.01 | 48.79 | 49.99 | 49.24 | 1.98% | 608,583 |
| Feb 25, 2026 | 48.76 | 49.13 | 48.08 | 49.02 | 48.28 | 1.13% | 522,217 |
| Feb 24, 2026 | 48.38 | 48.99 | 48.17 | 48.47 | 47.74 | -0.06% | 697,354 |
| Feb 23, 2026 | 47.77 | 48.65 | 47.32 | 48.50 | 47.77 | 0.39% | 745,146 |
| Feb 20, 2026 | 47.29 | 48.42 | 46.82 | 48.31 | 47.58 | 1.90% | 698,847 |