LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
51.01
+0.29 (0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
51.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.93 | 51.16 | 50.08 | 51.01 | 51.01 | 0.57% | 429,275 |
| Apr 27, 2026 | 50.86 | 51.58 | 50.63 | 50.72 | 50.72 | - | 342,324 |
| Apr 24, 2026 | 50.46 | 50.92 | 50.25 | 50.72 | 50.72 | 0.42% | 330,137 |
| Apr 23, 2026 | 49.56 | 50.55 | 49.50 | 50.51 | 50.51 | 2.23% | 518,977 |
| Apr 22, 2026 | 50.02 | 50.88 | 49.00 | 49.41 | 49.41 | -2.47% | 630,257 |
| Apr 21, 2026 | 52.13 | 52.13 | 50.63 | 50.66 | 50.66 | -2.61% | 622,632 |
| Apr 20, 2026 | 51.34 | 52.41 | 51.13 | 52.02 | 52.02 | 0.70% | 412,789 |
| Apr 17, 2026 | 51.46 | 51.82 | 50.91 | 51.66 | 51.66 | 1.10% | 801,073 |
| Apr 16, 2026 | 49.32 | 51.18 | 49.20 | 51.10 | 51.10 | 2.86% | 857,929 |
| Apr 15, 2026 | 49.56 | 49.69 | 48.83 | 49.68 | 49.68 | -0.46% | 505,090 |
| Apr 14, 2026 | 48.84 | 50.01 | 48.84 | 49.91 | 49.91 | 1.67% | 480,328 |
| Apr 13, 2026 | 49.64 | 49.72 | 48.60 | 49.09 | 49.09 | -1.27% | 558,014 |
| Apr 10, 2026 | 49.49 | 49.90 | 49.35 | 49.72 | 49.72 | 0.20% | 413,102 |
| Apr 9, 2026 | 49.29 | 50.07 | 49.29 | 49.62 | 49.62 | 0.24% | 624,584 |
| Apr 8, 2026 | 48.59 | 49.52 | 48.51 | 49.50 | 49.50 | 4.01% | 801,722 |
| Apr 7, 2026 | 46.12 | 47.69 | 45.86 | 47.59 | 47.59 | 3.32% | 768,344 |
| Apr 6, 2026 | 46.36 | 46.36 | 45.35 | 46.06 | 46.06 | -0.09% | 566,520 |
| Apr 2, 2026 | 45.83 | 46.75 | 45.49 | 46.10 | 46.10 | 0.20% | 701,293 |
| Apr 1, 2026 | 46.80 | 46.81 | 46.00 | 46.01 | 46.01 | -0.54% | 561,737 |
| Mar 31, 2026 | 46.25 | 46.81 | 45.52 | 46.26 | 46.26 | -0.22% | 616,049 |
| Mar 30, 2026 | 46.55 | 47.06 | 45.95 | 46.36 | 45.66 | 0.52% | 439,136 |
| Mar 27, 2026 | 46.56 | 46.81 | 46.02 | 46.12 | 45.42 | -1.41% | 304,394 |
| Mar 26, 2026 | 45.77 | 46.81 | 45.18 | 46.78 | 46.07 | 1.48% | 683,566 |
| Mar 25, 2026 | 46.84 | 47.29 | 46.08 | 46.10 | 45.40 | -1.28% | 539,999 |
| Mar 24, 2026 | 46.50 | 47.32 | 46.43 | 46.70 | 45.99 | -0.47% | 783,439 |
| Mar 23, 2026 | 47.37 | 47.83 | 46.76 | 46.92 | 46.21 | 0.77% | 495,758 |
| Mar 20, 2026 | 47.75 | 47.75 | 46.10 | 46.56 | 45.86 | -3.42% | 1,585,007 |
| Mar 19, 2026 | 48.40 | 48.89 | 48.01 | 48.21 | 47.48 | -1.03% | 556,473 |
| Mar 18, 2026 | 48.35 | 49.07 | 48.31 | 48.71 | 47.97 | 0.19% | 635,143 |
| Mar 17, 2026 | 48.49 | 48.88 | 48.22 | 48.62 | 47.89 | 1.69% | 387,212 |
| Mar 16, 2026 | 47.38 | 48.27 | 47.38 | 47.81 | 47.09 | 2.35% | 479,845 |
| Mar 13, 2026 | 47.40 | 47.51 | 46.61 | 46.71 | 46.00 | -0.36% | 593,782 |
| Mar 12, 2026 | 46.76 | 47.27 | 46.66 | 46.88 | 46.17 | -1.24% | 609,845 |
| Mar 11, 2026 | 47.37 | 47.50 | 46.59 | 47.47 | 46.75 | -0.19% | 734,395 |
| Mar 10, 2026 | 47.42 | 48.03 | 46.60 | 47.56 | 46.84 | -0.44% | 989,707 |
| Mar 9, 2026 | 47.15 | 47.99 | 45.85 | 47.77 | 47.05 | 0.23% | 700,165 |
| Mar 6, 2026 | 47.82 | 48.09 | 46.97 | 47.66 | 46.94 | -1.69% | 576,468 |
| Mar 5, 2026 | 48.38 | 48.82 | 48.05 | 48.48 | 47.75 | -1.52% | 528,937 |
| Mar 4, 2026 | 48.65 | 49.40 | 48.07 | 49.23 | 48.49 | 1.42% | 457,706 |
| Mar 3, 2026 | 48.34 | 48.93 | 47.60 | 48.54 | 47.81 | -1.12% | 710,310 |
| Mar 2, 2026 | 49.34 | 49.52 | 48.89 | 49.09 | 48.35 | -0.95% | 415,463 |
| Feb 27, 2026 | 49.56 | 50.72 | 49.14 | 49.56 | 48.81 | -0.86% | 893,061 |
| Feb 26, 2026 | 49.03 | 50.01 | 48.79 | 49.99 | 49.24 | 1.98% | 608,583 |
| Feb 25, 2026 | 48.76 | 49.13 | 48.08 | 49.02 | 48.28 | 1.13% | 522,217 |
| Feb 24, 2026 | 48.38 | 48.99 | 48.17 | 48.47 | 47.74 | -0.06% | 697,354 |
| Feb 23, 2026 | 47.77 | 48.65 | 47.32 | 48.50 | 47.77 | 0.39% | 745,146 |
| Feb 20, 2026 | 47.29 | 48.42 | 46.82 | 48.31 | 47.58 | 1.90% | 698,847 |
| Feb 19, 2026 | 47.89 | 48.13 | 47.13 | 47.41 | 46.69 | -1.13% | 616,926 |
| Feb 18, 2026 | 48.48 | 48.70 | 47.24 | 47.95 | 47.23 | -0.89% | 955,969 |
| Feb 17, 2026 | 47.77 | 49.44 | 47.38 | 48.38 | 47.65 | 1.51% | 871,267 |
| Feb 13, 2026 | 47.63 | 48.10 | 46.71 | 47.66 | 46.94 | -1.22% | 1,136,819 |
| Feb 12, 2026 | 52.00 | 52.22 | 46.48 | 48.25 | 47.52 | -6.42% | 1,287,781 |
| Feb 11, 2026 | 51.91 | 52.12 | 51.40 | 51.56 | 50.78 | -0.15% | 588,814 |
| Feb 10, 2026 | 51.27 | 52.00 | 51.27 | 51.64 | 50.86 | 0.62% | 418,752 |
| Feb 9, 2026 | 51.35 | 51.88 | 51.06 | 51.32 | 50.55 | -0.45% | 416,260 |
| Feb 6, 2026 | 52.03 | 52.43 | 51.27 | 51.55 | 50.77 | - | 555,482 |
| Feb 5, 2026 | 50.32 | 51.68 | 49.93 | 51.55 | 50.77 | 2.81% | 605,805 |
| Feb 4, 2026 | 50.40 | 50.74 | 49.88 | 50.14 | 49.38 | -0.30% | 674,132 |
| Feb 3, 2026 | 49.74 | 50.56 | 49.52 | 50.29 | 49.53 | 1.21% | 462,358 |
| Feb 2, 2026 | 49.65 | 50.49 | 49.54 | 49.69 | 48.94 | 0.28% | 513,797 |
| Jan 30, 2026 | 48.92 | 49.59 | 48.78 | 49.55 | 48.80 | 0.45% | 618,659 |
| Jan 29, 2026 | 48.62 | 49.33 | 48.31 | 49.33 | 48.59 | 2.30% | 383,420 |
| Jan 28, 2026 | 49.49 | 49.76 | 48.11 | 48.22 | 47.49 | -2.53% | 445,684 |
| Jan 27, 2026 | 49.11 | 49.48 | 49.00 | 49.47 | 48.72 | 0.47% | 272,826 |
| Jan 26, 2026 | 49.32 | 49.59 | 48.91 | 49.24 | 48.50 | -0.04% | 337,120 |
| Jan 23, 2026 | 49.24 | 49.42 | 48.88 | 49.26 | 48.52 | -0.28% | 305,934 |
| Jan 22, 2026 | 50.23 | 50.43 | 49.25 | 49.40 | 48.65 | -1.46% | 425,881 |
| Jan 21, 2026 | 50.06 | 50.46 | 49.52 | 50.13 | 49.37 | 0.62% | 501,319 |
| Jan 20, 2026 | 50.69 | 51.30 | 49.72 | 49.82 | 49.07 | -2.85% | 788,862 |
| Jan 16, 2026 | 50.26 | 51.29 | 50.06 | 51.28 | 50.51 | 1.79% | 447,227 |
| Jan 15, 2026 | 50.15 | 50.82 | 49.79 | 50.38 | 49.62 | 0.36% | 463,928 |
| Jan 14, 2026 | 50.13 | 50.45 | 49.40 | 50.20 | 49.44 | -0.04% | 451,060 |
| Jan 13, 2026 | 50.25 | 50.47 | 49.32 | 50.22 | 49.46 | -0.06% | 334,274 |
| Jan 12, 2026 | 50.20 | 50.36 | 49.88 | 50.25 | 49.49 | 0.36% | 335,560 |
| Jan 9, 2026 | 50.51 | 51.03 | 50.01 | 50.07 | 49.31 | -1.01% | 550,057 |
| Jan 8, 2026 | 50.14 | 51.11 | 50.14 | 50.58 | 49.82 | 0.82% | 548,865 |
| Jan 7, 2026 | 50.31 | 50.59 | 49.86 | 50.17 | 49.41 | 0.24% | 555,215 |
| Jan 6, 2026 | 49.43 | 50.12 | 49.25 | 50.05 | 49.29 | 0.89% | 870,208 |
| Jan 5, 2026 | 49.56 | 50.19 | 49.30 | 49.61 | 48.86 | 0.06% | 529,816 |
| Jan 2, 2026 | 49.43 | 49.72 | 49.03 | 49.58 | 48.83 | - | 454,132 |
| Dec 31, 2025 | 49.92 | 50.06 | 49.46 | 49.58 | 48.83 | -1.63% | 706,021 |
| Dec 30, 2025 | 50.10 | 50.50 | 50.07 | 50.40 | 48.95 | 0.60% | 486,405 |
| Dec 29, 2025 | 50.91 | 50.91 | 50.02 | 50.10 | 48.66 | -1.20% | 464,466 |
| Dec 26, 2025 | 50.75 | 50.81 | 50.34 | 50.71 | 49.25 | -0.26% | 275,379 |
| Dec 24, 2025 | 50.78 | 50.96 | 50.51 | 50.84 | 49.38 | 0.43% | 271,735 |
| Dec 23, 2025 | 50.48 | 51.08 | 50.32 | 50.62 | 49.16 | 0.24% | 566,826 |
| Dec 22, 2025 | 50.83 | 51.05 | 50.34 | 50.50 | 49.05 | -0.34% | 613,275 |
| Dec 19, 2025 | 50.83 | 51.11 | 50.32 | 50.67 | 49.21 | 1.08% | 1,846,881 |
| Dec 18, 2025 | 50.22 | 50.71 | 49.77 | 50.13 | 48.69 | 0.18% | 610,085 |
| Dec 17, 2025 | 49.95 | 50.50 | 49.78 | 50.04 | 48.60 | 0.08% | 674,675 |
| Dec 16, 2025 | 50.18 | 50.62 | 48.77 | 50.00 | 48.56 | 0.04% | 811,552 |
| Dec 15, 2025 | 49.48 | 50.16 | 49.45 | 49.98 | 48.54 | 0.54% | 503,364 |
| Dec 12, 2025 | 50.52 | 50.52 | 49.62 | 49.71 | 48.28 | -0.94% | 661,727 |
| Dec 11, 2025 | 49.73 | 50.18 | 49.24 | 50.18 | 48.74 | 1.27% | 422,316 |
| Dec 10, 2025 | 48.85 | 49.79 | 48.75 | 49.55 | 48.12 | 1.75% | 959,734 |
| Dec 9, 2025 | 48.70 | 49.24 | 48.42 | 48.70 | 47.30 | 0.56% | 617,597 |
| Dec 8, 2025 | 48.71 | 49.14 | 48.24 | 48.43 | 47.04 | -0.43% | 621,095 |
| Dec 5, 2025 | 48.74 | 49.11 | 48.32 | 48.64 | 47.24 | -0.10% | 459,928 |
| Dec 4, 2025 | 47.45 | 48.93 | 47.45 | 48.69 | 47.29 | 0.95% | 550,954 |
| Dec 3, 2025 | 48.82 | 49.38 | 47.82 | 48.23 | 46.84 | -0.86% | 805,983 |