LXP Industrial Trust (LXP-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 45.35 | 45.35 | 44.84 | 45.04 | 45.04 | 1,214 |
| 03 May 2024 | 45.49 | 45.49 | 45.14 | 45.34 | 45.34 | 7,056 |
| 02 May 2024 | 44.86 | 45.12 | 44.69 | 45.12 | 45.12 | 2,520 |
| 01 May 2024 | 45.03 | 45.90 | 44.85 | 45.18 | 45.18 | 6,794 |
| 30 Apr 2024 | 45.17 | 45.38 | 44.85 | 44.85 | 44.85 | 1,643 |
| 29 Apr 2024 | 45.34 | 45.61 | 44.70 | 44.70 | 44.70 | 5,246 |
| 29 Apr 2024 | 0.8125 Dividend | |||||
| 26 Apr 2024 | 45.90 | 46.00 | 45.78 | 45.99 | 45.18 | 1,976 |
| 25 Apr 2024 | 46.35 | 46.35 | 45.72 | 45.88 | 45.07 | 3,232 |
| 24 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.45 | - |
| 23 Apr 2024 | 45.62 | 46.44 | 45.62 | 46.27 | 45.45 | 4,341 |
| 22 Apr 2024 | 45.75 | 46.02 | 45.75 | 46.02 | 45.21 | 2,444 |
| 19 Apr 2024 | 45.40 | 45.74 | 45.40 | 45.74 | 44.93 | 844 |
| 18 Apr 2024 | 46.59 | 46.59 | 45.20 | 45.20 | 44.40 | 2,118 |
| 17 Apr 2024 | 46.43 | 46.44 | 46.18 | 46.20 | 45.38 | 1,565 |
| 16 Apr 2024 | 46.41 | 46.53 | 46.16 | 46.42 | 45.60 | 1,409 |
| 15 Apr 2024 | 46.80 | 46.85 | 46.64 | 46.64 | 45.82 | 3,956 |
| 12 Apr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 45.82 | 488 |
| 11 Apr 2024 | 46.54 | 46.81 | 46.54 | 46.81 | 45.98 | 865 |
| 10 Apr 2024 | 46.84 | 47.04 | 46.73 | 46.93 | 46.10 | 4,633 |
| 09 Apr 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.06 | 436 |
| 08 Apr 2024 | 46.52 | 46.89 | 46.52 | 46.89 | 46.06 | 390 |
| 05 Apr 2024 | 46.88 | 46.88 | 46.67 | 46.67 | 45.85 | 504 |
| 04 Apr 2024 | 46.89 | 46.89 | 46.81 | 46.89 | 46.06 | 1,709 |
| 03 Apr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.05 | - |
| 02 Apr 2024 | 46.99 | 46.99 | 46.76 | 46.88 | 46.05 | 1,353 |
| 01 Apr 2024 | 46.50 | 47.09 | 46.50 | 47.00 | 46.17 | 1,519 |
| 28 Mar 2024 | 46.30 | 46.70 | 46.15 | 46.37 | 45.55 | 4,184 |
| 27 Mar 2024 | 46.21 | 46.50 | 46.16 | 46.16 | 45.34 | 1,942 |
| 26 Mar 2024 | 46.13 | 46.74 | 46.08 | 46.10 | 45.29 | 1,657 |
| 25 Mar 2024 | 46.28 | 46.31 | 46.00 | 46.12 | 45.31 | 2,450 |
| 22 Mar 2024 | 45.87 | 46.02 | 45.87 | 45.94 | 45.13 | 1,068 |
| 21 Mar 2024 | 46.00 | 46.00 | 45.64 | 45.64 | 44.83 | 3,013 |
| 20 Mar 2024 | 45.50 | 45.89 | 45.50 | 45.59 | 44.78 | 3,531 |
| 19 Mar 2024 | 45.62 | 46.09 | 45.25 | 45.60 | 44.79 | 6,394 |
| 18 Mar 2024 | 45.43 | 45.50 | 45.25 | 45.25 | 44.45 | 3,088 |
| 15 Mar 2024 | 45.50 | 45.50 | 45.05 | 45.37 | 44.57 | 5,250 |
| 14 Mar 2024 | 45.76 | 45.90 | 45.53 | 45.53 | 44.73 | 3,621 |
| 13 Mar 2024 | 45.70 | 45.70 | 45.56 | 45.63 | 44.82 | 2,344 |
| 12 Mar 2024 | 45.75 | 45.96 | 45.50 | 45.90 | 45.09 | 2,405 |
| 11 Mar 2024 | 45.58 | 45.80 | 45.50 | 45.50 | 44.70 | 639 |
| 08 Mar 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 44.81 | - |
| 07 Mar 2024 | 45.52 | 45.96 | 45.52 | 45.62 | 44.81 | 4,983 |
| 06 Mar 2024 | 45.08 | 45.53 | 45.08 | 45.22 | 44.42 | 1,369 |
| 05 Mar 2024 | 45.45 | 45.71 | 45.45 | 45.64 | 44.83 | 2,717 |
| 04 Mar 2024 | 45.30 | 45.45 | 45.30 | 45.45 | 44.65 | 445 |
| 01 Mar 2024 | 45.18 | 45.55 | 45.00 | 45.45 | 44.65 | 10,542 |
| 29 Feb 2024 | 46.10 | 46.16 | 44.37 | 44.62 | 43.83 | 11,311 |
| 28 Feb 2024 | 46.11 | 46.33 | 46.07 | 46.07 | 45.26 | 3,669 |
| 27 Feb 2024 | 46.38 | 46.38 | 46.10 | 46.12 | 45.31 | 1,859 |
| 26 Feb 2024 | 46.12 | 46.49 | 46.12 | 46.20 | 45.38 | 2,838 |
| 23 Feb 2024 | 46.08 | 46.40 | 46.02 | 46.40 | 45.59 | 1,376 |
| 22 Feb 2024 | 46.14 | 46.14 | 45.68 | 46.10 | 45.29 | 2,511 |
| 21 Feb 2024 | 46.13 | 46.40 | 46.10 | 46.10 | 45.29 | 1,798 |
| 20 Feb 2024 | 46.25 | 46.54 | 46.18 | 46.54 | 45.72 | 3,880 |
| 16 Feb 2024 | 45.78 | 46.25 | 45.78 | 46.25 | 45.43 | 1,314 |
| 15 Feb 2024 | 46.24 | 46.24 | 46.04 | 46.18 | 45.36 | 2,744 |
| 14 Feb 2024 | 45.60 | 45.99 | 45.59 | 45.99 | 45.18 | 3,060 |
| 13 Feb 2024 | 45.70 | 45.82 | 44.28 | 45.43 | 44.63 | 8,274 |
| 12 Feb 2024 | 46.15 | 46.15 | 45.70 | 45.73 | 44.92 | 4,897 |
| 09 Feb 2024 | 45.96 | 46.10 | 45.70 | 46.10 | 45.29 | 2,585 |
| 08 Feb 2024 | 46.15 | 46.24 | 45.70 | 46.15 | 45.33 | 3,851 |
| 07 Feb 2024 | 46.20 | 46.24 | 45.60 | 45.90 | 45.09 | 7,190 |
| 06 Feb 2024 | 46.02 | 46.19 | 46.02 | 46.19 | 45.38 | 944 |
| 05 Feb 2024 | 46.04 | 46.04 | 45.94 | 45.94 | 45.13 | 1,424 |
| 02 Feb 2024 | 46.44 | 46.44 | 45.92 | 46.00 | 45.19 | 1,750 |
| 01 Feb 2024 | 46.25 | 46.49 | 46.22 | 46.49 | 45.67 | 5,041 |
| 31 Jan 2024 | 46.39 | 46.74 | 46.25 | 46.30 | 45.48 | 3,664 |
| 30 Jan 2024 | 46.55 | 46.56 | 46.21 | 46.55 | 45.73 | 7,704 |
| 30 Jan 2024 | 0.8125 Dividend | |||||
| 29 Jan 2024 | 47.17 | 47.37 | 47.03 | 47.37 | 45.73 | 2,478 |
| 26 Jan 2024 | 47.20 | 47.48 | 46.96 | 46.96 | 45.34 | 4,255 |
| 25 Jan 2024 | 47.17 | 47.35 | 47.07 | 47.10 | 45.47 | 2,536 |
| 24 Jan 2024 | 47.31 | 47.65 | 46.98 | 47.58 | 45.94 | 2,917 |
| 23 Jan 2024 | 47.13 | 47.43 | 47.13 | 47.21 | 45.58 | 3,807 |
| 22 Jan 2024 | 46.60 | 47.55 | 46.60 | 47.21 | 45.58 | 4,400 |
| 19 Jan 2024 | 46.50 | 47.23 | 46.47 | 47.23 | 45.60 | 5,014 |
| 18 Jan 2024 | 46.60 | 46.68 | 46.51 | 46.68 | 45.07 | 4,827 |
| 17 Jan 2024 | 46.50 | 46.71 | 46.50 | 46.68 | 45.07 | 4,513 |
| 16 Jan 2024 | 46.97 | 46.97 | 46.60 | 46.60 | 44.99 | 5,177 |
| 12 Jan 2024 | 46.75 | 47.01 | 46.61 | 46.98 | 45.36 | 6,066 |
| 11 Jan 2024 | 47.06 | 47.06 | 46.70 | 46.78 | 45.17 | 3,853 |
| 10 Jan 2024 | 46.76 | 46.89 | 46.57 | 46.70 | 45.09 | 11,490 |
| 09 Jan 2024 | 47.05 | 47.05 | 46.60 | 46.66 | 45.05 | 5,506 |
| 08 Jan 2024 | 46.60 | 46.99 | 46.31 | 46.75 | 45.14 | 15,563 |
| 05 Jan 2024 | 46.75 | 46.86 | 46.60 | 46.60 | 44.99 | 26,034 |
| 04 Jan 2024 | 46.61 | 47.00 | 46.61 | 46.79 | 45.17 | 5,635 |
| 03 Jan 2024 | 47.00 | 47.37 | 46.92 | 47.00 | 45.38 | 4,440 |
| 02 Jan 2024 | 47.94 | 47.94 | 47.10 | 47.25 | 45.62 | 33,746 |
| 29 Dec 2023 | 47.50 | 48.37 | 47.50 | 48.37 | 46.70 | 7,853 |
| 28 Dec 2023 | 47.50 | 47.78 | 47.25 | 47.44 | 45.81 | 2,864 |
| 27 Dec 2023 | 47.38 | 47.38 | 47.18 | 47.25 | 45.62 | 1,190 |
| 26 Dec 2023 | 46.40 | 47.32 | 46.40 | 47.00 | 45.38 | 2,367 |
| 22 Dec 2023 | 46.65 | 46.65 | 46.42 | 46.56 | 44.95 | 1,088 |
| 21 Dec 2023 | 46.51 | 46.87 | 46.18 | 46.87 | 45.25 | 3,473 |
| 20 Dec 2023 | 46.85 | 47.00 | 46.38 | 46.38 | 44.78 | 5,279 |
| 19 Dec 2023 | 46.54 | 47.17 | 46.54 | 46.71 | 45.10 | 5,692 |
| 18 Dec 2023 | 47.14 | 47.17 | 46.50 | 46.50 | 44.90 | 19,935 |
| 15 Dec 2023 | 46.97 | 47.73 | 46.97 | 47.35 | 45.72 | 2,254 |
| 14 Dec 2023 | 46.97 | 46.98 | 46.26 | 46.46 | 44.86 | 9,566 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.