LXP Industrial Trust (LXP)
9.07
0.04 (0.44%)
At close: Mar 04, 2025, 9:53 AM
LXP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.94 | 9.07 | 8.94 | 9.03 | 0.07 | 0.78% | 2,827,523 |
| Feb 28, 2025 | 8.80 | 8.97 | 8.80 | 8.96 | 0.15 | 1.70% | 4,658,631 |
| Feb 27, 2025 | 8.64 | 8.86 | 8.64 | 8.81 | 0.13 | 1.50% | 1,607,609 |
| Feb 26, 2025 | 8.75 | 8.77 | 8.63 | 8.68 | -0.03 | -0.34% | 1,270,300 |
| Feb 25, 2025 | 8.70 | 8.83 | 8.66 | 8.71 | 0.07 | 0.81% | 1,698,110 |
| Feb 24, 2025 | 8.66 | 8.74 | 8.61 | 8.64 | 0.01 | 0.12% | 1,268,714 |
| Feb 21, 2025 | 8.70 | 8.70 | 8.60 | 8.63 | 0.00 | 0.00% | 1,825,000 |
| Feb 20, 2025 | 8.52 | 8.70 | 8.51 | 8.63 | 0.09 | 1.05% | 2,396,413 |
| Feb 19, 2025 | 8.44 | 8.63 | 8.44 | 8.54 | 0.00 | 0.00% | 2,522,200 |
| Feb 18, 2025 | 8.45 | 8.56 | 8.45 | 8.54 | 0.05 | 0.59% | 1,578,100 |
| Feb 14, 2025 | 8.61 | 8.71 | 8.48 | 8.49 | -0.06 | -0.70% | 1,946,249 |
| Feb 13, 2025 | 8.41 | 8.59 | 8.24 | 8.55 | 0.38 | 4.65% | 4,586,000 |
| Feb 12, 2025 | 8.27 | 8.35 | 8.15 | 8.17 | -0.28 | -3.31% | 3,093,203 |
| Feb 11, 2025 | 8.22 | 8.47 | 8.22 | 8.45 | 0.17 | 2.05% | 1,697,500 |
| Feb 10, 2025 | 8.32 | 8.32 | 8.23 | 8.28 | -0.01 | -0.12% | 1,282,924 |
| Feb 7, 2025 | 8.38 | 8.38 | 8.21 | 8.29 | -0.09 | -1.07% | 1,524,100 |
| Feb 6, 2025 | 8.38 | 8.41 | 8.28 | 8.38 | 0.03 | 0.36% | 1,898,840 |
| Feb 5, 2025 | 8.38 | 8.41 | 8.28 | 8.35 | 0.03 | 0.36% | 1,486,242 |
| Feb 4, 2025 | 8.18 | 8.39 | 8.18 | 8.32 | 0.09 | 1.09% | 1,372,100 |
| Feb 3, 2025 | 8.17 | 8.31 | 8.11 | 8.23 | -0.09 | -1.08% | 2,627,616 |
| Jan 31, 2025 | 8.41 | 8.47 | 8.28 | 8.32 | -0.12 | -1.42% | 2,466,000 |
| Jan 30, 2025 | 8.38 | 8.50 | 8.35 | 8.44 | 0.15 | 1.81% | 1,347,432 |
| Jan 29, 2025 | 8.47 | 8.49 | 8.23 | 8.29 | -0.23 | -2.70% | 2,570,508 |
| Jan 28, 2025 | 8.56 | 8.63 | 8.48 | 8.52 | -0.09 | -1.05% | 1,327,300 |
| Jan 27, 2025 | 8.51 | 8.67 | 8.50 | 8.61 | 0.19 | 2.26% | 1,632,500 |
| Jan 24, 2025 | 8.40 | 8.49 | 8.36 | 8.42 | -0.01 | -0.12% | 910,300 |
| Jan 23, 2025 | 8.34 | 8.46 | 8.23 | 8.43 | 0.08 | 0.96% | 2,050,600 |
| Jan 22, 2025 | 8.36 | 8.41 | 8.30 | 8.35 | -0.09 | -1.07% | 1,932,100 |
| Jan 21, 2025 | 8.16 | 8.47 | 8.16 | 8.44 | 0.29 | 3.56% | 2,392,924 |
| Jan 17, 2025 | 8.27 | 8.27 | 8.12 | 8.15 | -0.05 | -0.61% | 1,467,417 |
| Jan 16, 2025 | 8.02 | 8.22 | 8.00 | 8.20 | 0.19 | 2.37% | 3,928,900 |
| Jan 15, 2025 | 8.25 | 8.31 | 7.98 | 8.01 | -0.02 | -0.25% | 2,566,040 |
| Jan 14, 2025 | 7.86 | 8.05 | 7.86 | 8.03 | 0.15 | 1.90% | 1,748,606 |
| Jan 13, 2025 | 7.68 | 7.88 | 7.65 | 7.88 | 0.16 | 2.07% | 2,419,435 |
| Jan 10, 2025 | 7.89 | 7.99 | 7.67 | 7.72 | -0.30 | -3.74% | 2,706,990 |
| Jan 8, 2025 | 7.98 | 8.10 | 7.94 | 8.02 | 0.00 | 0.00% | 2,546,114 |
| Jan 7, 2025 | 8.18 | 8.20 | 7.99 | 8.02 | -0.10 | -1.23% | 2,435,200 |
| Jan 6, 2025 | 8.07 | 8.28 | 8.03 | 8.12 | 0.06 | 0.74% | 2,943,144 |
| Jan 3, 2025 | 8.01 | 8.07 | 7.93 | 8.06 | 0.05 | 0.62% | 2,154,800 |
| Jan 2, 2025 | 8.16 | 8.16 | 8.00 | 8.01 | -0.11 | -1.35% | 1,991,324 |
| Dec 31, 2024 | 8.10 | 8.15 | 8.04 | 8.12 | -0.05 | -0.61% | 2,612,544 |
| Dec 30, 2024 | 8.18 | 8.24 | 8.07 | 8.17 | -0.05 | -0.61% | 1,605,044 |
| Dec 27, 2024 | 8.28 | 8.36 | 8.20 | 8.22 | -0.10 | -1.20% | 1,315,700 |
| Dec 26, 2024 | 8.29 | 8.38 | 8.26 | 8.32 | 0.02 | 0.24% | 1,383,347 |
| Dec 24, 2024 | 8.24 | 8.33 | 8.22 | 8.30 | 0.02 | 0.24% | 734,700 |
| Dec 23, 2024 | 8.24 | 8.31 | 8.21 | 8.28 | -0.04 | -0.48% | 2,142,012 |
| Dec 20, 2024 | 8.09 | 8.38 | 8.08 | 8.32 | 0.10 | 1.22% | 6,579,700 |
| Dec 19, 2024 | 8.40 | 8.52 | 8.20 | 8.22 | -0.17 | -2.03% | 3,318,700 |
| Dec 18, 2024 | 8.80 | 8.87 | 8.37 | 8.39 | -0.39 | -4.44% | 2,943,724 |
| Dec 17, 2024 | 8.81 | 8.92 | 8.75 | 8.78 | -0.12 | -1.35% | 1,914,430 |