LXP Industrial Trust - LXP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.17	48.36	48.36	48.41	46.82	588,686
February 19, 2026	47.89	47.41	47.41	48.13	47.13	616,926
February 18, 2026	48.48	47.95	47.95	48.7	47.24	956,000
February 17, 2026	47.77	48.38	48.38	49.44	47.38	871,300
February 13, 2026	47.63	47.66	47.66	48.1	46.71	1.14M
February 12, 2026	52	48.25	48.25	52.22	46.48	1.29M
February 11, 2026	51.91	51.56	51.56	52.12	51.4	588,814
February 10, 2026	51.27	51.64	51.64	52	51.27	418,800
February 09, 2026	51.35	51.32	51.32	51.88	51.06	416,300
February 06, 2026	52.03	51.55	51.55	52.43	51.27	555,500
February 05, 2026	50.32	51.55	51.55	51.68	49.93	605,805
February 04, 2026	50.4	50.14	50.14	50.74	49.88	674,132
February 03, 2026	49.74	50.29	50.29	50.56	49.52	462,358
February 02, 2026	49.65	49.69	49.69	50.49	49.54	513,797
January 30, 2026	48.92	49.55	49.55	49.59	48.78	618,700
January 29, 2026	48.62	49.33	49.33	49.33	48.31	383,420
January 28, 2026	49.49	48.22	48.22	49.76	48.11	445,700
January 27, 2026	49.11	49.47	49.47	49.48	49	272,826
January 26, 2026	49.32	49.24	49.24	49.59	48.91	337,120
January 23, 2026	49.24	49.26	49.26	49.42	48.88	305,934
January 22, 2026	50.23	49.4	49.4	50.43	49.25	425,881
January 21, 2026	50.06	50.13	50.13	50.46	49.52	501,319
January 20, 2026	50.69	49.82	49.82	51.3	49.72	788,900
January 16, 2026	50.26	51.28	51.28	51.29	50.06	447,227
January 15, 2026	50.15	50.38	50.38	50.82	49.79	463,928
January 14, 2026	50.13	50.2	50.2	50.45	49.4	451,100
January 13, 2026	50.25	50.22	50.22	50.47	49.32	334,300
January 12, 2026	50.2	50.25	50.25	50.35	49.88	335,600
January 09, 2026	50.51	50.07	50.07	51.03	50.01	550,100
January 08, 2026	50.14	50.58	50.58	51.11	50.14	548,900
January 07, 2026	50.31	50.17	50.17	50.59	49.86	555,215
January 06, 2026	49.43	50.05	50.05	50.12	49.25	870,208
January 05, 2026	49.56	49.61	49.61	50.19	49.3	529,816
January 02, 2026	49.43	49.58	49.58	49.72	49.03	454,132
December 31, 2025	49.92	49.58	49.58	50.06	49.46	706,021
December 30, 2025	50.1	50.4	49.7	50.5	50.07	486,405
December 29, 2025	50.91	50.1	49.4	50.91	50.02	464,500
December 26, 2025	50.75	50.71	50.01	50.81	50.34	275,400
December 24, 2025	50.78	50.84	50.84	50.96	50.51	237,537
December 23, 2025	50.48	50.62	50.62	51.08	50.32	566,826
December 22, 2025	50.83	50.5	50.5	51.05	50.34	613,300
December 19, 2025	50.83	50.67	50.67	51.11	50.32	1.85M
December 18, 2025	50.22	50.13	50.13	50.71	49.77	610,100
December 17, 2025	49.95	50.04	50.04	50.5	49.78	674,675
December 16, 2025	50.18	50	50	50.62	48.77	811,600
December 15, 2025	49.48	49.98	49.98	50.16	49.45	503,400
December 12, 2025	50.52	49.71	49.71	50.52	49.62	597,327
December 11, 2025	49.65	50.17	50.17	50.17	49.24	295,324
December 10, 2025	48.76	49.53	49.53	49.8	48.76	398,436
December 09, 2025	48.7	48.7	48.7	49.24	48.42	617,600
December 08, 2025	48.71	48.43	48.43	49.14	48.24	621,100
December 05, 2025	48.74	48.64	48.64	49.11	48.32	459,928
December 04, 2025	47.45	48.69	48.69	48.92	47.45	539,343
December 03, 2025	48.82	48.23	48.23	49.38	47.82	806,000
December 02, 2025	49.23	48.65	48.65	49.31	48.65	732,319
December 01, 2025	48.49	48.98	48.98	49.11	48.46	740,700
November 28, 2025	48.25	48.5	48.5	48.91	48.25	306,900
November 26, 2025	48.17	48.62	48.62	49.3	48.17	716,600
November 25, 2025	47.47	48.4	48.4	48.93	47.47	630,220
November 24, 2025	46.98	47.41	47.41	47.42	46.75	674,800

LXP Industrial Trust (LXP) NYSE