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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.01	47.15	47.15	47.24	47.01	948
February 19, 2026	47.06	47.12	47.12	47.13	47	1,548
February 18, 2026	47	47.24	47.24	47.31	47	2,122
February 17, 2026	47.1	47.15	47.15	47.15	47.05	1,571
February 13, 2026	47.09	47	47	47.19	46.55	6,585
February 12, 2026	47.01	46.9	46.9	47.18	46.9	1,806
February 11, 2026	47	47	47	47	47	260
February 10, 2026	47.25	47	47	47.4	47	6,144
February 09, 2026	47	47.14	47.14	47.14	47	887
February 06, 2026	46.85	46.85	46.85	46.85	46.85	233
February 05, 2026	46.75	46.85	46.85	46.85	46.51	1,306
February 04, 2026	46.76	46.96	46.96	46.96	46.76	1,950
February 03, 2026	46.63	46.63	46.63	47	46.26	3,191
February 02, 2026	46.9	46.31	46.31	46.9	46.31	3,166
January 30, 2026	47.26	46.92	46.92	47.26	46.56	3,367
January 29, 2026	47.5	47.41	46.6	47.5	47.41	752
January 28, 2026	47.13	47.4	46.59	47.48	47.09	2,955
January 27, 2026	47.22	47.36	46.55	47.46	47.09	2,091
January 26, 2026	47.18	47.48	46.67	47.48	47.08	5,305
January 23, 2026	47.25	47.27	46.46	47.36	47.18	3,703
January 22, 2026	47.63	47.35	46.54	47.63	47.3	2,515
January 21, 2026	47.62	47.62	47.62	47.62	47.5	633
January 20, 2026	47.31	47.42	47.42	47.6	47.28	1,578
January 16, 2026	47.32	47.57	47.57	47.57	47.32	630
January 15, 2026	47.55	47.57	47.57	47.57	47.25	3,319
January 14, 2026	47.3	47.3	47.3	47.3	47.3	483
January 13, 2026	47.25	47.14	47.14	47.25	47.14	411
January 12, 2026	47.04	47	47	47.17	47	1,932
January 09, 2026	46.86	46.86	46.86	46.86	46.86	280
January 08, 2026	46.68	47.1	47.1	47.1	46.68	3,582
January 07, 2026	46.83	46.91	46.91	47.04	46.74	3,813
January 06, 2026	46.77	46.56	46.56	47.14	46.56	3,277
January 05, 2026	47.12	46.94	46.94	47.12	46.94	493
January 02, 2026	47.05	47.05	47.05	47.05	47.05	394
December 31, 2025	46.86	47.1	47.1	47.1	46.82	2,598
December 30, 2025	47	46.55	46.55	47	46.55	626
December 29, 2025	46.62	46.9	46.9	46.94	46.62	1,978
December 26, 2025	47.14	47.14	47.14	47.14	47.14	260
December 24, 2025	46.82	47.14	47.14	47.14	46.75	2,266
December 23, 2025	47.23	47.07	47.07	47.23	47	2,730
December 22, 2025	46.76	46.98	46.98	46.98	46.76	311
December 19, 2025	47.25	46.53	46.53	47.25	46.53	4,114
December 18, 2025	46.75	47.26	47.26	47.26	46.75	1,953
December 17, 2025	47.05	46.67	46.67	47.05	46.66	2,166
December 16, 2025	46.53	47.25	47.25	47.25	46.53	956
December 15, 2025	47	47.17	47.17	47.2	47	2,715
December 12, 2025	47	47	47	47.11	47	1,362
December 11, 2025	47.02	47.16	47.16	47.25	47.02	1,655
December 10, 2025	46.8	47.03	47.03	47.2	46.8	3,227
December 09, 2025	46.8	46.8	46.8	46.8	46.8	372
December 08, 2025	46.71	46.65	46.65	46.9	46.65	543
December 05, 2025	46.78	46.85	46.85	47.3	46.7	2,267
December 04, 2025	46.91	46.9	46.9	47.29	46.9	2,711
December 03, 2025	46.62	47.1	47.1	47.1	46.62	1,965
December 02, 2025	46.88	46.48	46.48	46.88	46.48	2,308
December 01, 2025	46.77	46.94	46.94	47.07	46.77	2,025
November 28, 2025	47.13	46.75	46.75	47.43	46.75	4,568
November 26, 2025	47.5	47.28	47.28	47.52	47.28	1,476
November 25, 2025	47.23	47.29	47.29	47.57	47.23	1,729
November 24, 2025	47.57	47.45	47.45	47.57	47.1	4,013

LXP Industrial Trust (LXP-PC) NYSE