LXP Industrial Trust - LXP-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.14	48.25	48.25	48.25	48.05	949
September 25, 2025	48.25	48.35	48.35	48.43	48.15	3,474
September 24, 2025	48.2	48.2	48.2	48.2	48.2	1
September 23, 2025	48.19	48.2	48.2	48.2	48.19	444
September 22, 2025	48.38	48.4	48.4	48.4	48.38	1,335
September 19, 2025	48.3	48.3	48.3	48.35	48.2	1,627
September 18, 2025	47.94	48.2	48.2	48.2	47.94	1,050
September 17, 2025	48.38	48.36	48.36	48.39	48.16	1,688
September 16, 2025	47.88	48.21	48.21	48.37	47.88	1,694
September 15, 2025	47.74	47.8	47.8	47.88	47.65	1,664
September 12, 2025	47.77	47.72	47.72	47.9	47.5	3,190
September 11, 2025	47.59	47.77	47.77	47.77	47.59	1,015
September 10, 2025	47.41	47.64	47.64	47.65	47.4	2,398
September 09, 2025	47.48	47.4	47.4	47.48	47.4	883
September 08, 2025	47.25	47.26	47.26	47.26	47.19	1,233
September 05, 2025	47.1	47.1	47.1	47.1	47.1	483
September 04, 2025	46.9	47.28	47.28	47.28	46.83	1,944
September 03, 2025	47.14	46.93	46.93	47.19	46.7	4,379
September 02, 2025	46.34	47	47	47	46.34	6,922
August 29, 2025	47.37	46.55	46.55	47.37	46.04	12,126
August 28, 2025	47.57	47.37	47.37	47.96	47.19	3,875
August 27, 2025	47.03	47.18	47.18	47.3	47.03	1,692
August 26, 2025	47.62	47.38	47.38	47.62	47.33	1,427
August 25, 2025	47.66	47.42	47.42	47.66	47.42	750
August 22, 2025	47.48	47.59	47.59	47.89	47.34	3,420
August 21, 2025	47.23	47.23	47.23	47.23	47.23	312
August 20, 2025	47.24	47.23	47.23	47.24	47.22	1,455
August 19, 2025	47.14	47.32	47.32	47.32	47.14	1,013
August 18, 2025	46.86	46.84	46.84	46.9	46.84	984
August 15, 2025	46.4	46.46	46.46	46.46	46.34	994
August 14, 2025	46.14	46.15	46.15	46.15	46.07	5,128
August 13, 2025	46.28	46.32	46.32	46.35	46.27	2,869
August 12, 2025	46.45	46.35	46.35	46.45	46.29	2,535
August 11, 2025	46.55	46.13	46.13	46.55	46.13	1,438
August 08, 2025	46.42	46.4	46.4	46.43	46.24	2,534
August 07, 2025	46.74	46.59	46.59	46.74	46.47	682
August 06, 2025	46.76	46.6	46.6	46.79	46.51	1,246
August 05, 2025	46.84	46.83	46.83	46.84	46.8	1,891
August 04, 2025	46.88	46.83	46.83	46.88	46.72	3,123
August 01, 2025	46.17	46.78	46.78	46.95	46.17	1,532
July 31, 2025	46.5	46.46	46.46	46.58	46.38	2,481
July 30, 2025	47.2	47.18	46.37	47.2	47.08	2,974
July 29, 2025	47.15	47.3	46.49	47.3	47.15	1,358
July 28, 2025	47.29	47.17	46.36	47.29	47.17	1,856
July 25, 2025	47.36	47.3	47.3	47.36	47.3	469
July 24, 2025	47.36	47.37	47.37	47.37	47.36	437
July 23, 2025	47	47.37	47.37	47.37	47	1,360
July 22, 2025	47.47	46.83	46.83	47.47	46.67	2,868
July 21, 2025	46.7	46.7	46.7	46.7	46.7	355
July 18, 2025	46.7	46.7	46.7	46.73	46.66	1,981
July 17, 2025	46.61	46.52	46.52	46.61	46.52	849
July 16, 2025	47.29	46.66	46.66	47.29	46.63	3,138
July 15, 2025	46.76	47.25	47.25	47.25	46.75	2,551
July 14, 2025	47.44	47.05	47.05	47.44	47.05	3,221
July 11, 2025	47.15	47.11	47.11	47.15	47.11	850
July 10, 2025	46.67	46.81	46.81	46.81	46.67	749
July 09, 2025	46.1	46.25	46.25	46.93	46	3,327
July 08, 2025	46.14	46.14	46.14	46.15	46.14	1,489
July 07, 2025	46.3	46.52	46.52	46.67	46.3	1,213
July 03, 2025	46.6	46.3	46.3	46.6	46.3	546

LXP Industrial Trust (LXP-PC) NYSE