LXP Industrial Trust (LXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 8.85 | 8.92 | 8.84 | 8.89 | 8.89 | 437,553 |
| 17 May 2024 | 8.96 | 8.96 | 8.78 | 8.87 | 8.87 | 2,905,600 |
| 16 May 2024 | 8.90 | 8.97 | 8.84 | 8.92 | 8.92 | 2,974,000 |
| 15 May 2024 | 8.90 | 8.94 | 8.84 | 8.87 | 8.87 | 2,230,800 |
| 14 May 2024 | 8.93 | 8.97 | 8.73 | 8.76 | 8.76 | 1,768,500 |
| 13 May 2024 | 8.90 | 8.90 | 8.76 | 8.80 | 8.80 | 1,434,900 |
| 10 May 2024 | 8.83 | 8.88 | 8.70 | 8.77 | 8.77 | 1,609,300 |
| 09 May 2024 | 8.66 | 8.82 | 8.64 | 8.78 | 8.78 | 1,653,600 |
| 08 May 2024 | 8.70 | 8.78 | 8.64 | 8.64 | 8.64 | 1,766,500 |
| 07 May 2024 | 8.74 | 8.81 | 8.72 | 8.77 | 8.77 | 1,539,300 |
| 06 May 2024 | 8.77 | 8.78 | 8.65 | 8.68 | 8.68 | 1,946,900 |
| 03 May 2024 | 8.76 | 8.86 | 8.67 | 8.72 | 8.72 | 1,946,700 |
| 02 May 2024 | 8.50 | 8.69 | 8.40 | 8.60 | 8.60 | 3,044,500 |
| 01 May 2024 | 8.38 | 8.60 | 8.36 | 8.45 | 8.45 | 2,846,500 |
| 30 Apr 2024 | 8.41 | 8.49 | 8.35 | 8.35 | 8.35 | 2,655,700 |
| 29 Apr 2024 | 8.55 | 8.66 | 8.49 | 8.51 | 8.51 | 2,323,800 |
| 26 Apr 2024 | 8.47 | 8.57 | 8.45 | 8.48 | 8.48 | 1,688,400 |
| 25 Apr 2024 | 8.44 | 8.55 | 8.38 | 8.45 | 8.45 | 5,878,200 |
| 24 Apr 2024 | 8.69 | 8.72 | 8.53 | 8.54 | 8.54 | 3,121,400 |
| 23 Apr 2024 | 8.68 | 8.79 | 8.64 | 8.77 | 8.77 | 1,994,600 |
| 22 Apr 2024 | 8.59 | 8.69 | 8.54 | 8.66 | 8.66 | 2,926,600 |
| 19 Apr 2024 | 8.48 | 8.66 | 8.47 | 8.58 | 8.58 | 5,072,400 |
| 18 Apr 2024 | 8.54 | 8.58 | 8.40 | 8.47 | 8.47 | 1,630,500 |
| 17 Apr 2024 | 8.82 | 8.82 | 8.52 | 8.53 | 8.53 | 2,535,000 |
| 16 Apr 2024 | 8.85 | 8.89 | 8.74 | 8.82 | 8.82 | 2,393,600 |
| 15 Apr 2024 | 9.10 | 9.11 | 8.84 | 8.93 | 8.93 | 1,866,300 |
| 12 Apr 2024 | 9.07 | 9.11 | 9.02 | 9.07 | 9.07 | 2,119,400 |
| 11 Apr 2024 | 9.07 | 9.16 | 8.94 | 9.10 | 9.10 | 2,463,800 |
| 10 Apr 2024 | 9.00 | 9.05 | 8.91 | 9.04 | 9.04 | 2,329,200 |
| 09 Apr 2024 | 9.10 | 9.32 | 9.10 | 9.32 | 9.32 | 3,259,700 |
| 08 Apr 2024 | 8.93 | 9.24 | 8.93 | 9.10 | 9.10 | 3,940,600 |
| 05 Apr 2024 | 8.77 | 8.88 | 8.71 | 8.86 | 8.86 | 1,471,000 |
| 04 Apr 2024 | 8.88 | 8.99 | 8.74 | 8.80 | 8.80 | 2,052,300 |
| 03 Apr 2024 | 8.66 | 8.78 | 8.64 | 8.76 | 8.76 | 1,975,000 |
| 02 Apr 2024 | 8.78 | 8.82 | 8.64 | 8.72 | 8.72 | 2,342,500 |
| 01 Apr 2024 | 9.02 | 9.08 | 8.83 | 8.88 | 8.88 | 1,497,500 |
| 28 Mar 2024 | 8.95 | 9.05 | 8.93 | 9.02 | 9.02 | 1,817,000 |
| 27 Mar 2024 | 8.75 | 8.90 | 8.72 | 8.89 | 8.89 | 1,906,200 |
| 27 Mar 2024 | 0.13 Dividend | |||||
| 26 Mar 2024 | 8.88 | 8.88 | 8.68 | 8.77 | 8.64 | 2,468,500 |
| 25 Mar 2024 | 8.97 | 9.02 | 8.82 | 8.83 | 8.70 | 1,553,800 |
| 22 Mar 2024 | 9.15 | 9.17 | 8.93 | 8.95 | 8.82 | 1,991,300 |
| 21 Mar 2024 | 9.18 | 9.23 | 9.06 | 9.14 | 9.00 | 1,947,700 |
| 20 Mar 2024 | 8.85 | 9.14 | 8.78 | 9.07 | 8.94 | 2,733,100 |
| 19 Mar 2024 | 8.92 | 9.02 | 8.86 | 8.90 | 8.77 | 2,036,000 |
| 18 Mar 2024 | 8.95 | 9.02 | 8.90 | 8.95 | 8.82 | 2,156,700 |
| 15 Mar 2024 | 8.82 | 9.02 | 8.82 | 8.98 | 8.85 | 5,171,000 |
| 14 Mar 2024 | 9.06 | 9.11 | 8.82 | 8.93 | 8.80 | 2,979,700 |
| 13 Mar 2024 | 9.06 | 9.19 | 9.06 | 9.11 | 8.97 | 3,821,700 |
| 12 Mar 2024 | 9.17 | 9.21 | 8.94 | 9.12 | 8.98 | 2,492,700 |
| 11 Mar 2024 | 9.14 | 9.23 | 9.05 | 9.20 | 9.06 | 2,099,200 |
| 08 Mar 2024 | 9.05 | 9.18 | 8.99 | 9.14 | 9.00 | 3,006,300 |
| 07 Mar 2024 | 8.98 | 8.98 | 8.83 | 8.97 | 8.84 | 2,274,400 |
| 06 Mar 2024 | 8.82 | 8.90 | 8.73 | 8.89 | 8.76 | 2,385,800 |
| 05 Mar 2024 | 8.78 | 8.95 | 8.69 | 8.74 | 8.61 | 2,176,800 |
| 04 Mar 2024 | 8.74 | 8.84 | 8.63 | 8.83 | 8.70 | 1,367,200 |
| 01 Mar 2024 | 8.64 | 8.75 | 8.54 | 8.74 | 8.61 | 1,555,300 |
| 29 Feb 2024 | 8.68 | 8.73 | 8.61 | 8.66 | 8.53 | 1,887,500 |
| 28 Feb 2024 | 8.48 | 8.67 | 8.46 | 8.57 | 8.44 | 1,685,900 |
| 27 Feb 2024 | 8.52 | 8.57 | 8.51 | 8.56 | 8.43 | 1,525,300 |
| 26 Feb 2024 | 8.51 | 8.62 | 8.46 | 8.49 | 8.36 | 1,927,400 |
| 23 Feb 2024 | 8.69 | 8.71 | 8.57 | 8.64 | 8.51 | 1,418,100 |
| 22 Feb 2024 | 8.72 | 8.78 | 8.61 | 8.69 | 8.56 | 2,281,500 |
| 21 Feb 2024 | 8.66 | 8.76 | 8.61 | 8.76 | 8.63 | 2,864,200 |
| 20 Feb 2024 | 8.54 | 8.67 | 8.48 | 8.64 | 8.51 | 2,596,300 |
| 16 Feb 2024 | 8.69 | 8.84 | 8.58 | 8.63 | 8.50 | 2,895,800 |
| 15 Feb 2024 | 9.04 | 9.10 | 8.58 | 8.75 | 8.62 | 6,312,000 |
| 14 Feb 2024 | 8.88 | 8.93 | 8.76 | 8.82 | 8.69 | 1,828,400 |
| 13 Feb 2024 | 8.76 | 8.85 | 8.64 | 8.82 | 8.69 | 2,376,900 |
| 12 Feb 2024 | 9.01 | 9.15 | 9.01 | 9.05 | 8.92 | 1,882,100 |
| 09 Feb 2024 | 9.00 | 9.09 | 8.95 | 9.01 | 8.88 | 2,420,400 |
| 08 Feb 2024 | 8.82 | 9.09 | 8.78 | 9.03 | 8.90 | 2,607,100 |
| 07 Feb 2024 | 8.95 | 8.97 | 8.79 | 8.81 | 8.68 | 2,178,700 |
| 06 Feb 2024 | 8.87 | 9.10 | 8.85 | 8.99 | 8.86 | 2,582,100 |
| 05 Feb 2024 | 9.01 | 9.04 | 8.89 | 8.89 | 8.76 | 4,038,200 |
| 02 Feb 2024 | 9.12 | 9.27 | 9.06 | 9.17 | 9.03 | 1,827,600 |
| 01 Feb 2024 | 9.09 | 9.32 | 8.96 | 9.31 | 9.17 | 2,920,100 |
| 31 Jan 2024 | 9.35 | 9.38 | 9.09 | 9.09 | 8.96 | 2,910,800 |
| 30 Jan 2024 | 9.50 | 9.51 | 9.30 | 9.33 | 9.19 | 2,098,400 |
| 29 Jan 2024 | 9.40 | 9.57 | 9.36 | 9.55 | 9.41 | 1,762,600 |
| 26 Jan 2024 | 9.48 | 9.56 | 9.39 | 9.43 | 9.29 | 2,302,000 |
| 25 Jan 2024 | 9.48 | 9.52 | 9.35 | 9.40 | 9.26 | 2,118,700 |
| 24 Jan 2024 | 9.55 | 9.56 | 9.25 | 9.29 | 9.15 | 1,813,600 |
| 23 Jan 2024 | 9.57 | 9.58 | 9.37 | 9.43 | 9.29 | 1,419,100 |
| 22 Jan 2024 | 9.42 | 9.57 | 9.39 | 9.47 | 9.33 | 2,700,400 |
| 19 Jan 2024 | 9.14 | 9.40 | 9.06 | 9.33 | 9.19 | 3,174,200 |
| 18 Jan 2024 | 9.13 | 9.18 | 8.94 | 9.08 | 8.95 | 2,704,700 |
| 17 Jan 2024 | 9.16 | 9.31 | 8.89 | 9.11 | 8.97 | 3,702,200 |
| 16 Jan 2024 | 9.45 | 9.49 | 9.32 | 9.36 | 9.22 | 1,909,500 |
| 12 Jan 2024 | 9.72 | 9.74 | 9.47 | 9.54 | 9.40 | 2,619,900 |
| 11 Jan 2024 | 9.66 | 9.69 | 9.54 | 9.56 | 9.42 | 1,709,400 |
| 10 Jan 2024 | 9.70 | 9.77 | 9.69 | 9.73 | 9.59 | 1,342,300 |
| 09 Jan 2024 | 9.65 | 9.75 | 9.60 | 9.70 | 9.56 | 1,044,100 |
| 08 Jan 2024 | 9.63 | 9.84 | 9.60 | 9.79 | 9.64 | 1,082,000 |
| 05 Jan 2024 | 9.53 | 9.71 | 9.49 | 9.61 | 9.47 | 1,382,100 |
| 04 Jan 2024 | 9.72 | 9.72 | 9.57 | 9.63 | 9.49 | 1,790,700 |
| 03 Jan 2024 | 9.80 | 9.82 | 9.65 | 9.67 | 9.53 | 2,738,800 |
| 02 Jan 2024 | 9.91 | 10.02 | 9.83 | 9.92 | 9.77 | 1,380,900 |
| 29 Dec 2023 | 10.03 | 10.07 | 9.91 | 9.92 | 9.77 | 2,283,000 |
| 28 Dec 2023 | 9.94 | 10.09 | 9.92 | 10.07 | 9.92 | 1,494,400 |
| *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.