LXP Industrial Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	49.64	49.72	48.65	48.76	-	-1.93%	264,963
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
Feb 19, 2026	47.89	48.13	47.13	47.41	46.69	-1.13%	616,926
Feb 18, 2026	48.48	48.70	47.24	47.95	47.23	-0.89%	955,969
Feb 17, 2026	47.77	49.44	47.38	48.38	47.65	1.51%	871,267
Feb 13, 2026	47.63	48.10	46.71	47.66	46.94	-1.22%	1,136,819
Feb 12, 2026	52.00	52.22	46.48	48.25	47.52	-6.42%	1,287,781
Feb 11, 2026	51.91	52.12	51.40	51.56	50.78	-0.15%	588,814
Feb 10, 2026	51.27	52.00	51.27	51.64	50.86	0.62%	418,752
Feb 9, 2026	51.35	51.88	51.06	51.32	50.55	-0.45%	416,260
Feb 6, 2026	52.03	52.43	51.27	51.55	50.77	-	555,482
Feb 5, 2026	50.32	51.68	49.93	51.55	50.77	2.81%	605,805
Feb 4, 2026	50.40	50.74	49.88	50.14	49.38	-0.30%	674,132
Feb 3, 2026	49.74	50.56	49.52	50.29	49.53	1.21%	462,358
Feb 2, 2026	49.65	50.49	49.54	49.69	48.94	0.28%	513,797
Jan 30, 2026	48.92	49.59	48.78	49.55	48.80	0.45%	618,659