LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
8.44
-0.01 (-0.12%)
Jun 27, 2025, 4:00 PM - Market closed
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.44 | 8.55 | 8.36 | 8.44 | 8.44 | -0.12% | 4,910,567 |
| Jun 26, 2025 | 8.44 | 8.46 | 8.33 | 8.45 | 8.45 | 0.72% | 7,235,480 |
| Jun 25, 2025 | 8.68 | 8.68 | 8.38 | 8.39 | 8.39 | -4.11% | 6,967,656 |
| Jun 24, 2025 | 8.87 | 8.88 | 8.73 | 8.75 | 8.75 | -1.13% | 3,392,201 |
| Jun 23, 2025 | 8.75 | 8.85 | 8.68 | 8.85 | 8.85 | 1.26% | 2,233,671 |
| Jun 20, 2025 | 8.74 | 8.79 | 8.66 | 8.74 | 8.74 | 0.58% | 3,675,122 |
| Jun 18, 2025 | 8.53 | 8.79 | 8.50 | 8.69 | 8.69 | 1.64% | 3,949,807 |
| Jun 17, 2025 | 8.51 | 8.61 | 8.46 | 8.55 | 8.55 | 0.23% | 3,115,410 |
| Jun 16, 2025 | 8.62 | 8.71 | 8.52 | 8.53 | 8.53 | -0.23% | 2,490,428 |
| Jun 13, 2025 | 8.57 | 8.61 | 8.48 | 8.55 | 8.55 | -1.27% | 2,712,684 |
| Jun 12, 2025 | 8.60 | 8.68 | 8.59 | 8.66 | 8.66 | 0.23% | 3,491,477 |
| Jun 11, 2025 | 8.70 | 8.74 | 8.60 | 8.64 | 8.64 | -0.46% | 3,713,419 |
| Jun 10, 2025 | 8.80 | 8.82 | 8.63 | 8.68 | 8.68 | -0.80% | 3,425,770 |
| Jun 9, 2025 | 8.72 | 8.81 | 8.67 | 8.75 | 8.75 | 0.69% | 1,565,263 |
| Jun 6, 2025 | 8.74 | 8.75 | 8.65 | 8.69 | 8.69 | 0.93% | 2,028,548 |
| Jun 5, 2025 | 8.62 | 8.65 | 8.48 | 8.61 | 8.61 | -0.23% | 2,678,914 |
| Jun 4, 2025 | 8.59 | 8.65 | 8.57 | 8.63 | 8.63 | 0.12% | 1,782,921 |
| Jun 3, 2025 | 8.62 | 8.63 | 8.51 | 8.62 | 8.62 | 0.23% | 1,910,015 |
| Jun 2, 2025 | 8.52 | 8.64 | 8.46 | 8.60 | 8.60 | 0.23% | 2,413,827 |
| May 30, 2025 | 8.53 | 8.62 | 8.47 | 8.58 | 8.58 | 0.12% | 3,274,551 |
| May 29, 2025 | 8.49 | 8.61 | 8.47 | 8.57 | 8.57 | 1.18% | 2,026,977 |
| May 28, 2025 | 8.50 | 8.54 | 8.38 | 8.47 | 8.47 | -0.24% | 2,802,163 |
| May 27, 2025 | 8.34 | 8.54 | 8.27 | 8.49 | 8.49 | 3.16% | 3,194,060 |
| May 23, 2025 | 8.26 | 8.31 | 8.07 | 8.23 | 8.23 | -1.20% | 3,291,669 |
| May 22, 2025 | 8.24 | 8.48 | 8.21 | 8.33 | 8.33 | 0.73% | 6,323,587 |
| May 21, 2025 | 8.21 | 8.40 | 8.21 | 8.27 | 8.27 | - | 5,913,395 |
| May 20, 2025 | 8.37 | 8.41 | 8.25 | 8.27 | 8.27 | -1.66% | 2,103,137 |
| May 19, 2025 | 8.28 | 8.42 | 8.26 | 8.41 | 8.41 | 0.12% | 1,240,231 |
| May 16, 2025 | 8.37 | 8.43 | 8.33 | 8.40 | 8.40 | 0.60% | 1,853,992 |
| May 15, 2025 | 8.20 | 8.36 | 8.17 | 8.35 | 8.35 | 1.83% | 1,359,390 |
| May 14, 2025 | 8.27 | 8.38 | 8.17 | 8.20 | 8.20 | -1.80% | 1,679,552 |
| May 13, 2025 | 8.41 | 8.45 | 8.21 | 8.35 | 8.35 | -0.48% | 2,945,941 |
| May 12, 2025 | 8.49 | 8.53 | 8.37 | 8.39 | 8.39 | 2.07% | 2,897,066 |
| May 9, 2025 | 8.11 | 8.24 | 8.07 | 8.22 | 8.22 | 1.61% | 2,490,813 |
| May 8, 2025 | 8.01 | 8.15 | 7.88 | 8.09 | 8.09 | 1.38% | 1,894,166 |
| May 7, 2025 | 8.02 | 8.07 | 7.94 | 7.98 | 7.98 | 0.13% | 4,171,741 |
| May 6, 2025 | 7.99 | 8.04 | 7.92 | 7.97 | 7.97 | -1.12% | 2,256,980 |
| May 5, 2025 | 8.11 | 8.21 | 8.06 | 8.06 | 8.06 | -1.10% | 1,716,085 |
| May 2, 2025 | 8.06 | 8.21 | 7.95 | 8.15 | 8.15 | 1.88% | 2,439,372 |
| May 1, 2025 | 8.22 | 8.22 | 7.85 | 8.00 | 8.00 | 1.39% | 2,398,283 |
| Apr 30, 2025 | 7.84 | 7.92 | 7.67 | 7.89 | 7.89 | - | 3,919,032 |
| Apr 29, 2025 | 7.87 | 7.96 | 7.81 | 7.89 | 7.89 | -0.50% | 2,564,448 |
| Apr 28, 2025 | 7.79 | 8.01 | 7.79 | 7.93 | 7.93 | 1.41% | 2,466,981 |
| Apr 25, 2025 | 7.81 | 7.84 | 7.76 | 7.82 | 7.82 | -0.26% | 1,688,867 |
| Apr 24, 2025 | 7.77 | 7.91 | 7.72 | 7.84 | 7.84 | 0.90% | 2,616,130 |
| Apr 23, 2025 | 7.83 | 7.99 | 7.71 | 7.77 | 7.77 | 0.78% | 2,885,806 |
| Apr 22, 2025 | 7.70 | 7.78 | 7.61 | 7.71 | 7.71 | 1.58% | 2,564,603 |
| Apr 21, 2025 | 7.68 | 7.69 | 7.46 | 7.59 | 7.59 | -2.19% | 2,572,375 |
| Apr 17, 2025 | 7.73 | 7.93 | 7.73 | 7.76 | 7.76 | 0.52% | 2,754,238 |
| Apr 16, 2025 | 7.71 | 7.84 | 7.66 | 7.72 | 7.72 | 0.39% | 2,582,314 |