LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
47.66
-0.82 (-1.69%)
Mar 6, 2026, 4:00 PM EST - Market closed
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.82 | 48.09 | 46.97 | 47.66 | 47.66 | -1.69% | 573,906 |
| Mar 5, 2026 | 48.38 | 48.82 | 48.05 | 48.48 | 48.48 | -1.52% | 527,589 |
| Mar 4, 2026 | 48.65 | 49.40 | 48.07 | 49.23 | 49.23 | 1.42% | 457,706 |
| Mar 3, 2026 | 48.34 | 48.93 | 47.60 | 48.54 | 48.54 | -1.12% | 710,310 |
| Mar 2, 2026 | 49.34 | 49.52 | 48.89 | 49.09 | 49.09 | -0.95% | 415,277 |
| Feb 27, 2026 | 49.56 | 50.72 | 49.14 | 49.56 | 49.56 | -0.86% | 882,457 |
| Feb 26, 2026 | 49.03 | 50.01 | 48.79 | 49.99 | 49.99 | 1.98% | 608,583 |
| Feb 25, 2026 | 48.76 | 49.13 | 48.08 | 49.02 | 49.02 | 1.13% | 511,453 |
| Feb 24, 2026 | 48.38 | 48.99 | 48.17 | 48.47 | 48.47 | -0.06% | 692,430 |
| Feb 23, 2026 | 47.77 | 48.65 | 47.32 | 48.50 | 48.50 | 0.39% | 745,146 |
| Feb 20, 2026 | 47.29 | 48.42 | 46.82 | 48.31 | 48.31 | 1.90% | 695,973 |
| Feb 19, 2026 | 47.89 | 48.13 | 47.13 | 47.41 | 47.41 | -1.13% | 616,926 |
| Feb 18, 2026 | 48.48 | 48.70 | 47.24 | 47.95 | 47.95 | -0.89% | 955,969 |
| Feb 17, 2026 | 47.77 | 49.44 | 47.38 | 48.38 | 48.38 | 1.51% | 871,267 |
| Feb 13, 2026 | 47.63 | 48.10 | 46.71 | 47.66 | 47.66 | -1.22% | 1,136,300 |
| Feb 12, 2026 | 52.00 | 52.22 | 46.48 | 48.25 | 48.25 | -6.42% | 1,287,779 |
| Feb 11, 2026 | 51.91 | 52.12 | 51.40 | 51.56 | 51.56 | -0.15% | 588,810 |
| Feb 10, 2026 | 51.27 | 52.00 | 51.27 | 51.64 | 51.64 | 0.62% | 362,873 |
| Feb 9, 2026 | 51.35 | 51.88 | 51.06 | 51.32 | 51.32 | -0.45% | 416,149 |
| Feb 6, 2026 | 52.03 | 52.43 | 51.27 | 51.55 | 51.55 | - | 555,065 |
| Feb 5, 2026 | 50.32 | 51.68 | 49.93 | 51.55 | 51.55 | 2.81% | 605,805 |
| Feb 4, 2026 | 50.40 | 50.74 | 49.88 | 50.14 | 50.14 | -0.30% | 674,047 |
| Feb 3, 2026 | 49.74 | 50.56 | 49.52 | 50.29 | 50.29 | 1.21% | 462,213 |
| Feb 2, 2026 | 49.65 | 50.49 | 49.54 | 49.69 | 49.69 | 0.28% | 513,747 |
| Jan 30, 2026 | 48.92 | 49.59 | 48.78 | 49.55 | 49.55 | 0.45% | 613,601 |
| Jan 29, 2026 | 48.62 | 49.33 | 48.31 | 49.33 | 49.33 | 2.30% | 383,419 |
| Jan 28, 2026 | 49.49 | 49.76 | 48.11 | 48.22 | 48.22 | -2.53% | 445,679 |
| Jan 27, 2026 | 49.11 | 49.48 | 49.00 | 49.47 | 49.47 | 0.47% | 272,765 |
| Jan 26, 2026 | 49.32 | 49.59 | 48.91 | 49.24 | 49.24 | -0.04% | 337,119 |
| Jan 23, 2026 | 49.24 | 49.42 | 48.88 | 49.26 | 49.26 | -0.28% | 305,934 |
| Jan 22, 2026 | 50.23 | 50.43 | 49.25 | 49.40 | 49.40 | -1.46% | 425,681 |
| Jan 21, 2026 | 50.06 | 50.46 | 49.52 | 50.13 | 50.13 | 0.62% | 501,319 |
| Jan 20, 2026 | 50.69 | 51.30 | 49.72 | 49.82 | 49.82 | -2.85% | 669,955 |
| Jan 16, 2026 | 50.26 | 51.29 | 50.06 | 51.28 | 51.28 | 1.79% | 443,163 |
| Jan 15, 2026 | 50.15 | 50.82 | 49.79 | 50.38 | 50.38 | 0.36% | 463,927 |
| Jan 14, 2026 | 50.13 | 50.45 | 49.40 | 50.20 | 50.20 | -0.04% | 451,060 |
| Jan 13, 2026 | 50.25 | 50.47 | 49.32 | 50.22 | 50.22 | -0.06% | 334,274 |
| Jan 12, 2026 | 50.20 | 50.36 | 49.88 | 50.25 | 50.25 | 0.36% | 335,560 |
| Jan 9, 2026 | 50.51 | 51.03 | 50.01 | 50.07 | 50.07 | -1.01% | 550,042 |
| Jan 8, 2026 | 50.14 | 51.11 | 50.14 | 50.58 | 50.58 | 0.82% | 548,837 |
| Jan 7, 2026 | 50.31 | 50.59 | 49.86 | 50.17 | 50.17 | 0.24% | 555,211 |
| Jan 6, 2026 | 49.43 | 50.12 | 49.25 | 50.05 | 50.05 | 0.89% | 870,208 |
| Jan 5, 2026 | 49.56 | 50.19 | 49.30 | 49.61 | 49.61 | 0.06% | 529,796 |
| Jan 2, 2026 | 49.43 | 49.72 | 49.03 | 49.58 | 49.58 | - | 453,991 |
| Dec 31, 2025 | 49.92 | 50.06 | 49.46 | 49.58 | 49.58 | -1.63% | 640,060 |
| Dec 30, 2025 | 50.10 | 50.50 | 50.07 | 50.40 | 49.70 | 0.60% | 420,426 |
| Dec 29, 2025 | 50.91 | 50.91 | 50.02 | 50.10 | 49.40 | -1.20% | 464,466 |
| Dec 26, 2025 | 50.75 | 50.81 | 50.34 | 50.71 | 50.01 | -0.26% | 275,379 |
| Dec 24, 2025 | 50.78 | 50.96 | 50.51 | 50.84 | 50.13 | 0.43% | 271,735 |
| Dec 23, 2025 | 50.48 | 51.08 | 50.32 | 50.62 | 49.92 | 0.24% | 566,826 |
| Dec 22, 2025 | 50.83 | 51.05 | 50.34 | 50.50 | 49.80 | -0.34% | 613,275 |
| Dec 19, 2025 | 50.83 | 51.11 | 50.32 | 50.67 | 49.97 | 1.08% | 1,846,881 |
| Dec 18, 2025 | 50.22 | 50.71 | 49.77 | 50.13 | 49.43 | 0.18% | 610,085 |
| Dec 17, 2025 | 49.95 | 50.50 | 49.78 | 50.04 | 49.35 | 0.08% | 674,675 |
| Dec 16, 2025 | 50.18 | 50.62 | 48.77 | 50.00 | 49.31 | 0.04% | 811,552 |
| Dec 15, 2025 | 49.48 | 50.16 | 49.45 | 49.98 | 49.29 | 0.54% | 503,364 |
| Dec 12, 2025 | 50.52 | 50.52 | 49.62 | 49.71 | 49.02 | -0.94% | 661,727 |
| Dec 11, 2025 | 49.73 | 50.18 | 49.24 | 50.18 | 49.48 | 1.27% | 422,316 |
| Dec 10, 2025 | 48.85 | 49.79 | 48.75 | 49.55 | 48.86 | 1.75% | 959,734 |
| Dec 9, 2025 | 48.70 | 49.24 | 48.42 | 48.70 | 48.02 | 0.56% | 617,597 |
| Dec 8, 2025 | 48.71 | 49.14 | 48.24 | 48.43 | 47.76 | -0.43% | 621,095 |
| Dec 5, 2025 | 48.74 | 49.11 | 48.32 | 48.64 | 47.96 | -0.10% | 459,928 |
| Dec 4, 2025 | 47.45 | 48.93 | 47.45 | 48.69 | 48.01 | 0.95% | 550,954 |
| Dec 3, 2025 | 48.82 | 49.38 | 47.82 | 48.23 | 47.56 | -0.86% | 805,983 |
| Dec 2, 2025 | 49.23 | 49.31 | 48.64 | 48.65 | 47.97 | -0.67% | 903,222 |
| Dec 1, 2025 | 48.49 | 49.11 | 48.46 | 48.98 | 48.30 | 0.99% | 740,655 |
| Nov 28, 2025 | 48.25 | 48.91 | 48.25 | 48.50 | 47.83 | -0.25% | 306,856 |
| Nov 26, 2025 | 48.17 | 49.30 | 48.17 | 48.62 | 47.94 | 0.45% | 716,582 |
| Nov 25, 2025 | 47.47 | 48.93 | 47.47 | 48.40 | 47.73 | 2.09% | 630,220 |
| Nov 24, 2025 | 46.98 | 47.42 | 46.75 | 47.41 | 46.75 | 0.57% | 674,765 |
| Nov 21, 2025 | 46.65 | 47.38 | 46.26 | 47.14 | 46.49 | 2.06% | 746,025 |
| Nov 20, 2025 | 46.32 | 47.09 | 46.17 | 46.19 | 45.55 | 0.46% | 1,163,766 |
| Nov 19, 2025 | 46.68 | 46.76 | 45.35 | 45.98 | 45.34 | -0.67% | 856,057 |
| Nov 18, 2025 | 45.65 | 46.35 | 45.30 | 46.29 | 45.65 | 0.94% | 685,008 |
| Nov 17, 2025 | 46.13 | 46.41 | 45.27 | 45.86 | 45.22 | -0.33% | 783,936 |
| Nov 14, 2025 | 45.70 | 46.66 | 44.20 | 46.01 | 45.37 | 0.57% | 1,060,366 |
| Nov 13, 2025 | 45.47 | 46.14 | 44.17 | 45.75 | 45.11 | 0.59% | 1,856,844 |
| Nov 12, 2025 | 48.40 | 48.40 | 45.48 | 45.48 | 44.85 | -5.03% | 1,808,097 |
| Nov 11, 2025 | 49.91 | 52.52 | 47.48 | 47.89 | 47.22 | 0.93% | 732,093 |
| Nov 10, 2025 | 47.95 | 48.15 | 47.35 | 47.45 | 46.79 | -1.35% | 475,716 |
| Nov 7, 2025 | 47.60 | 48.25 | 47.45 | 48.10 | 47.43 | 1.37% | 769,328 |
| Nov 6, 2025 | 48.10 | 48.40 | 47.23 | 47.45 | 46.79 | -1.96% | 850,899 |
| Nov 5, 2025 | 48.35 | 48.60 | 47.58 | 48.40 | 47.73 | 0.62% | 1,040,619 |
| Nov 4, 2025 | 47.45 | 48.28 | 47.30 | 48.10 | 47.43 | 0.84% | 832,572 |
| Nov 3, 2025 | 47.10 | 47.70 | 46.93 | 47.70 | 47.04 | 0.53% | 1,072,963 |
| Oct 31, 2025 | 48.45 | 48.45 | 47.23 | 47.45 | 46.79 | -2.57% | 966,365 |
| Oct 30, 2025 | 46.35 | 48.90 | 45.88 | 48.70 | 48.02 | 2.31% | 864,917 |
| Oct 29, 2025 | 47.65 | 47.65 | 46.80 | 47.60 | 46.94 | - | 772,313 |
| Oct 28, 2025 | 47.65 | 48.10 | 46.95 | 47.60 | 46.94 | - | 613,068 |
| Oct 27, 2025 | 47.60 | 48.13 | 47.45 | 47.60 | 46.94 | -0.31% | 473,604 |
| Oct 24, 2025 | 47.85 | 48.05 | 47.55 | 47.75 | 47.09 | 0.21% | 828,012 |
| Oct 23, 2025 | 47.10 | 48.05 | 47.10 | 47.65 | 46.99 | 0.32% | 692,261 |
| Oct 22, 2025 | 48.15 | 48.23 | 47.40 | 47.50 | 46.84 | -0.94% | 612,916 |
| Oct 21, 2025 | 48.75 | 48.95 | 47.85 | 47.95 | 47.28 | -1.13% | 456,717 |
| Oct 20, 2025 | 47.55 | 48.60 | 47.33 | 48.50 | 47.83 | 2.43% | 491,175 |
| Oct 17, 2025 | 46.40 | 47.40 | 46.37 | 47.35 | 46.69 | 1.50% | 624,524 |
| Oct 16, 2025 | 46.30 | 46.90 | 46.00 | 46.65 | 46.00 | 1.19% | 660,877 |
| Oct 15, 2025 | 45.20 | 46.43 | 45.08 | 46.10 | 45.46 | 2.10% | 903,082 |
| Oct 14, 2025 | 44.55 | 45.30 | 44.45 | 45.15 | 44.52 | 0.67% | 689,331 |
| Oct 13, 2025 | 44.70 | 44.95 | 44.13 | 44.85 | 44.23 | 1.82% | 565,000 |