LXP Industrial Trust - LXP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.65	47.14	47.14	47.38	46.26	746,025
November 20, 2025	46.32	46.19	46.19	47.09	46.17	1.16M
November 19, 2025	46.68	45.98	45.98	46.76	45.35	856,100
November 18, 2025	45.65	46.29	46.29	46.35	45.3	685,008
November 17, 2025	46.13	45.86	45.86	46.41	45.27	783,821
November 14, 2025	45.7	46.01	46.01	46.66	44.2	1.06M
November 13, 2025	45.47	45.75	45.75	46.14	44.17	1.86M
November 12, 2025	48.4	45.48	45.48	48.4	45.48	1.81M
November 11, 2025	49.91	47.89	47.89	52.52	47.48	732,100
November 10, 2025	47.95	47.45	47.45	48.15	47.35	2.01M
November 07, 2025	47.6	48.1	48.1	48.25	47.45	3.85M
November 06, 2025	48.1	47.45	47.45	48.4	47.25	4.25M
November 05, 2025	48.35	48.4	48.4	48.6	47.6	5.2M
November 04, 2025	47.45	48.1	48.1	48.28	47.3	4.16M
November 03, 2025	47.1	47.7	47.7	47.7	46.93	5.36M
October 31, 2025	48.45	47.45	47.45	48.45	47.23	4.83M
October 30, 2025	46.35	48.7	48.7	48.9	45.88	4.32M
October 29, 2025	47.65	47.6	47.6	47.65	46.8	3.86M
October 28, 2025	47.65	47.6	47.6	48.1	46.95	3.07M
October 27, 2025	47.6	47.6	47.6	48.13	47.45	2.37M
October 24, 2025	47.85	47.75	47.75	48.05	47.54	4.14M
October 23, 2025	47.1	47.65	47.65	48.05	47.1	3.46M
October 22, 2025	48.15	47.5	47.5	48.23	47.4	3.06M
October 21, 2025	48.75	47.95	47.95	48.95	47.85	2.28M
October 20, 2025	47.55	48.5	48.5	48.6	47.33	2.46M
October 17, 2025	46.4	47.35	47.35	47.4	46.37	3.12M
October 16, 2025	46.3	46.65	46.65	46.9	46	3.3M
October 15, 2025	45.2	46.1	46.1	46.43	45.08	4.52M
October 14, 2025	44.55	45.15	45.15	45.3	44.45	3.45M
October 13, 2025	44.7	44.85	44.85	44.95	44.13	2.83M
October 10, 2025	45.5	44.05	44.05	45.5	44	793,660
October 09, 2025	46	44.85	44.85	46.2	44.6	953,442
October 08, 2025	46.8	46.05	46.05	46.8	45.75	433,160
October 07, 2025	46.7	46.3	46.3	47.2	46.1	1.07M
October 06, 2025	46.75	46.6	46.6	47.3	46.55	755,824
October 03, 2025	47.3	46.8	46.8	47.75	46.75	781,220
October 02, 2025	46.8	46.95	46.95	46.95	46.25	970,229
October 01, 2025	44.9	47.05	47.05	47.1	44.8	832,388
September 30, 2025	44.75	44.8	44.8	45.2	44.4	981,025
September 29, 2025	45.3	45.15	44.45	45.3	44.65	851,663
September 26, 2025	45.75	45.35	44.65	45.95	45.2	857,920
September 25, 2025	46.2	45.7	45	46.45	45.6	399,540
September 24, 2025	46.65	46.2	45.5	46.65	46.1	715,500
September 23, 2025	46.3	46.7	46	46.95	46.3	714,540
September 22, 2025	46.3	46.25	45.55	46.5	45.9	563,045
September 19, 2025	46.6	46.1	45.4	46.8	45.95	1.34M
September 18, 2025	45.7	46.55	45.85	46.85	45.7	1.14M
September 17, 2025	46.25	45.65	44.95	46.95	45.55	872,328
September 16, 2025	45.95	45.95	45.25	46.05	45.5	533,240
September 15, 2025	46.15	45.8	45.1	46.3	45.6	329,307
September 12, 2025	46.1	46.05	45.35	46.4	45.75	377,400
September 11, 2025	45.3	46.25	45.55	46.3	45.3	690,780

LXP Industrial Trust (LXP) NYSE