Dark

LXP
LXP Industrial Trust
stock NYSE

At Close

Aug 25, 2026 3:59:49 PM EDT

61.01USD-0.180%(-0.11)348,533

61.00Bid 70.11Ask 9.11Spread

Pre-market

0.00USD-100.000%(-61.12)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

61.12USD+0.016%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	61.0800	61.1100	60.8800	61.0100	-0.180%	348,533	0.000%
2026-08-24	61.0200	61.1850	60.9600	61.1200	+0.361%	300,003	-0.180%
2026-08-21	61.0900	61.0900	60.8200	60.9000	+0.033%	379,487	+0.181%
2026-08-20	60.6900	61.0000	60.6900	60.8800	+0.082%	364,562	+0.214%
2026-08-19	60.7000	60.8650	60.5900	60.8300	+0.429%	573,495	+0.296%
2026-08-18	60.7200	60.7200	60.5550	60.5700	-0.148%	558,670	+0.726%
2026-08-17	60.5600	60.7000	60.5600	60.6600	+0.149%	529,220	+0.577%
2026-08-14	60.7400	60.8300	60.5150	60.5700	-0.296%	666,465	+0.726%
2026-08-13	60.7200	60.7700	60.5600	60.7500	+0.082%	918,237	+0.428%
2026-08-12	60.7100	60.7250	60.6200	60.7000	+0.066%	362,916	+0.511%
2026-08-11	60.7500	60.7600	60.6000	60.6600	-0.099%	339,589	+0.577%
2026-08-10	60.5600	60.7500	60.5200	60.7200	+0.264%	745,603	+0.478%
2026-08-07	60.5500	60.6400	60.5500	60.5600	+0.017%	606,742	+0.743%
2026-08-06	60.6800	60.6800	60.5100	60.5500	-0.148%	1,792,050	+0.760%
2026-08-05	60.6700	60.6800	60.5400	60.6400	+0.149%	675,282	+0.610%
2026-08-04	60.4300	60.6800	60.4200	60.5500	+0.199%	1,495,161	+0.760%
2026-08-03	60.5600	60.6100	60.4200	60.4300	-0.165%	744,818	+0.960%
2026-07-31	60.7300	60.7650	60.5050	60.5300	-0.329%	657,363	+0.793%
2026-07-30	60.8300	60.8300	60.5100	60.7300	+0.099%	505,169	+0.461%
2026-07-29	60.8900	60.9300	60.6500	60.6700	-0.296%	664,594	+0.560%
2026-07-28	60.8800	60.9050	60.6300	60.8500	+0.313%	723,349	+0.263%
2026-07-27	60.8100	61.1000	60.6600	60.6600	-0.247%	796,467	+0.577%
2026-07-24	61.1000	61.1000	60.5300	60.8100	-0.016%	1,024,547	+0.329%
2026-07-23	61.1200	61.1500	60.7300	60.8200	-0.540%	783,766	+0.312%
2026-07-22	60.9000	61.2800	60.8600	61.1500	0.000%	1,365,394	-0.229%
2026-07-21	60.9000	61.1500	60.7350	61.1500	+0.493%	1,843,386	-0.229%
2026-07-20	60.7700	61.6100	60.5300	60.8500	+3.999%	3,191,783	+0.263%
2026-07-17	57.6000	59.0000	57.6000	58.5100	+0.775%	596,818	+4.273%
2026-07-16	56.3300	58.2300	56.3300	58.0600	+3.586%	619,313	+5.081%
2026-07-15	55.4500	56.2300	55.1800	56.0500	+1.835%	649,775	+8.849%
2026-07-14	54.9400	55.7600	54.7500	55.0400	+0.677%	671,424	+10.847%
2026-07-13	55.0100	55.3000	54.5600	54.6700	-0.690%	432,080	+11.597%
2026-07-10	55.2800	55.2800	54.5800	55.0500	-0.018%	317,429	+10.827%
2026-07-09	55.5800	55.9100	54.9800	55.0600	+0.255%	424,770	+10.806%
2026-07-08	55.8700	56.2650	54.8400	54.9200	-2.451%	417,689	+11.089%
2026-07-07	56.0600	56.9300	55.9200	56.3000	+1.186%	509,075	+8.366%
2026-07-06	55.6000	55.9950	55.3000	55.6400	+0.144%	269,625	+9.651%
2026-07-02	54.9800	55.6000	54.9800	55.5600	+1.833%	317,940	+9.809%
2026-07-01	54.0900	55.4900	53.8900	54.5600	+1.262%	500,013	+11.822%
2026-06-30	54.0600	54.7000	53.7500	53.8800	-2.515%	585,221	+13.233%
2026-06-29	54.8500	55.3000	54.3100	55.2700	-0.594%	672,552	+10.385%
2026-06-26	54.6800	55.6200	54.1700	55.6000	+2.243%	2,261,492	+9.730%
2026-06-25	54.1200	54.5100	53.3500	54.3800	+1.078%	374,719	+12.192%
2026-06-24	54.3400	54.6800	53.5000	53.8000	-0.903%	466,838	+13.401%
2026-06-23	54.0400	54.6600	53.9250	54.2900	+0.836%	476,348	+12.378%
2026-06-22	53.2700	54.2800	53.2700	53.8400	+1.241%	579,670	+13.317%
2026-06-18	52.3700	53.2550	52.3700	53.1800	+1.469%	1,033,096	+14.724%
2026-06-17	54.5300	54.5300	52.0150	52.4100	-3.106%	533,779	+16.409%
2026-06-16	54.4000	54.7100	53.6550	54.0900	+0.353%	368,178	+12.793%
2026-06-15	53.2200	54.1400	52.9400	53.9000	+1.621%	684,561	+13.191%
2026-06-12	52.6100	53.6250	52.6050	53.0400	+0.856%	466,850	+15.026%
2026-06-11	53.1700	53.3100	52.4600	52.5900	-0.303%	490,616	+16.011%
2026-06-10	52.9400	53.4800	52.4650	52.7500	+0.304%	424,755	+15.659%
2026-06-09	52.0300	53.3845	52.0200	52.5900	+2.037%	407,793	+16.011%
2026-06-08	52.5000	52.8000	51.3900	51.5400	-1.283%	704,163	+18.374%
2026-06-05	52.2000	52.5600	51.4700	52.2100	+1.006%	300,104	+16.855%
2026-06-04	50.8600	51.7000	50.5400	51.6900	+3.132%	388,406	+18.031%
2026-06-03	50.0000	50.6400	49.8800	50.1200	-0.496%	494,736	+21.728%
2026-06-02	50.4500	51.0550	50.1850	50.3700	+0.319%	376,320	+21.124%
2026-06-01	51.2200	51.2900	50.1850	50.2100	-2.769%	422,273	+21.510%
2026-05-29	52.6500	52.6500	51.5150	51.6400	-1.394%	583,431	+18.145%
2026-05-28	52.3600	52.6200	52.0000	52.3700	-0.551%	411,163	+16.498%
2026-05-27	52.9700	53.1500	52.4275	52.6600	-0.208%	261,240	+15.856%
2026-05-26	52.6800	53.1600	52.5150	52.7700	+1.015%	278,319	+15.615%
2026-05-22	52.1000	52.5600	51.7600	52.2400	+0.481%	253,813	+16.788%
2026-05-21	51.7400	52.2300	51.2700	51.9900	-0.440%	224,117	+17.349%
2026-05-20	51.7400	52.3200	51.3050	52.2200	+1.437%	349,564	+16.833%
2026-05-19	51.5800	51.8800	51.1700	51.4800	-0.039%	210,410	+18.512%
2026-05-18	51.2700	51.8400	51.1300	51.5000	+1.318%	255,666	+18.466%
2026-05-15	50.9300	51.2500	50.3301	50.8300	-1.167%	330,858	+20.028%
2026-05-14	51.9000	52.2000	51.3000	51.4300	-0.426%	307,053	+18.627%
2026-05-13	51.4600	51.9100	51.1400	51.6500	+0.233%	300,312	+18.122%
2026-05-12	51.3150	51.8950	51.1600	51.5300	-0.540%	375,841	+18.397%
2026-05-11	52.6800	52.6800	51.7100	51.8100	-1.126%	281,321	+17.757%
2026-05-08	52.0400	52.7200	52.0200	52.4000	+1.236%	242,307	+16.431%
2026-05-07	52.3800	52.7925	51.6400	51.7600	-0.938%	392,538	+17.871%
2026-05-06	51.9900	52.3650	51.6300	52.2500	+0.947%	335,927	+16.766%
2026-05-05	51.1700	51.8750	50.7700	51.7600	+2.252%	270,959	+17.871%
2026-05-04	51.7400	52.0350	50.3900	50.6200	-2.353%	382,020	+20.525%
2026-05-01	50.6100	52.2600	50.6100	51.8400	+1.807%	631,986	+17.689%
2026-04-30	49.6300	51.2850	49.6300	50.9200	+1.515%	432,609	+19.815%
2026-04-29	49.6900	50.4500	49.5000	50.1600	-1.666%	457,525	+21.631%
2026-04-28	50.9300	51.1600	50.0750	51.0100	+0.572%	435,990	+19.604%
2026-04-27	50.8600	51.5800	50.6300	50.7200	0.000%	342,324	+20.288%
2026-04-24	50.4600	50.9200	50.2500	50.7200	+0.416%	465,260	+20.288%
2026-04-23	49.5600	50.5500	49.5000	50.5100	+2.226%	518,978	+20.788%
2026-04-22	50.0200	50.8800	49.0000	49.4100	-2.467%	637,477	+23.477%
2026-04-21	52.1300	52.1300	50.6300	50.6600	-2.614%	637,341	+20.430%
2026-04-20	51.3400	52.4050	51.1250	52.0200	+0.697%	422,596	+17.282%
2026-04-17	51.4600	51.8200	50.9100	51.6600	+1.096%	801,074	+18.099%
2026-04-16	49.3200	51.1800	49.1950	51.1000	+2.858%	857,930	+19.393%
2026-04-15	49.5600	49.6850	48.8300	49.6800	-0.461%	513,270	+22.806%
2026-04-14	48.8400	50.0100	48.8400	49.9100	+1.670%	480,329	+22.240%
2026-04-13	49.6400	49.7200	48.5950	49.0900	-1.267%	559,980	+24.282%
2026-04-10	49.4900	49.9000	49.3500	49.7200	+0.202%	417,291	+22.707%
2026-04-09	49.2900	50.0700	49.2900	49.6200	+0.242%	624,559	+22.954%
2026-04-08	48.5900	49.5200	48.5100	49.5000	+4.013%	829,244	+23.253%
2026-04-07	46.1200	47.6900	45.8600	47.5900	+3.322%	768,352	+28.199%
2026-04-06	46.3600	46.3600	45.3500	46.0600	-0.087%	566,521	+32.458%
2026-04-02	45.8300	46.7500	45.4900	46.1000	+0.196%	717,965	+32.343%
2026-04-01	46.8000	46.8050	46.0000	46.0100	-0.540%	576,873	+32.602%
2026-03-31	46.2500	46.8100	45.5150	46.2600	-0.216%	616,049	+31.885%
2026-03-30	46.5500	47.0550	45.9500	46.3600	+0.520%	439,309	+31.601%
2026-03-27	46.5600	46.8100	46.0200	46.1200	-1.411%	304,394	+32.285%
2026-03-26	45.7700	46.8100	45.1800	46.7800	+1.475%	683,566	+30.419%
2026-03-25	46.8400	47.2899	46.0800	46.1000	-1.285%	540,000	+32.343%
2026-03-24	46.5000	47.3200	46.4300	46.7000	-0.469%	783,439	+30.642%
2026-03-23	47.3700	47.8300	46.7550	46.9200	+0.773%	495,759	+30.030%
2026-03-20	47.7500	47.7500	46.1000	46.5600	-3.423%	1,585,147	+31.035%
2026-03-19	48.4000	48.8850	48.0100	48.2100	-1.026%	556,473	+26.551%
2026-03-18	48.3500	49.0700	48.3100	48.7100	+0.185%	635,144	+25.251%
2026-03-17	48.4900	48.8800	48.2150	48.6200	+1.694%	387,212	+25.483%
2026-03-16	47.3800	48.2650	47.3800	47.8100	+2.355%	479,845	+27.609%
2026-03-13	47.4000	47.5050	46.6100	46.7100	-0.363%	593,782	+30.614%
2026-03-12	46.7600	47.2700	46.6600	46.8800	-1.243%	609,846	+30.141%
2026-03-11	47.3700	47.5000	46.5850	47.4700	-0.189%	734,396	+28.523%
2026-03-10	47.4200	48.0283	46.6000	47.5600	-0.440%	989,707	+28.280%
2026-03-09	47.1500	47.9900	45.8500	47.7700	+0.231%	700,166	+27.716%
2026-03-06	47.8200	48.0900	46.9700	47.6600	-1.691%	576,468	+28.011%
2026-03-05	48.3800	48.8200	48.0500	48.4800	-1.523%	528,937	+25.846%
2026-03-04	48.6500	49.4000	48.0701	49.2300	+1.422%	457,707	+23.928%
2026-03-03	48.3400	48.9250	47.6000	48.5400	-1.120%	710,311	+25.690%
2026-03-02	49.3400	49.5150	48.8900	49.0900	-0.948%	415,464	+24.282%
2026-02-27	49.5600	50.7200	49.1400	49.5600	-0.860%	892,961	+23.103%
2026-02-26	49.0300	50.0100	48.7900	49.9900	+1.979%	579,811	+22.044%
2026-02-25	48.7600	49.1300	48.0800	49.0200	+1.135%	522,218	+24.459%
2026-02-24	48.3800	48.9900	48.1700	48.4700	-0.062%	697,355	+25.872%
2026-02-23	47.7700	48.6500	47.3200	48.5000	+0.393%	745,147	+25.794%
2026-02-20	47.2900	48.4200	46.8200	48.3100	+1.898%	698,847	+26.289%
2026-02-19	47.8900	48.1286	47.1300	47.4100	-1.126%	616,926	+28.686%
2026-02-18	48.4800	48.7000	47.2400	47.9500	-0.889%	955,969	+27.237%
2026-02-17	47.7700	49.4400	47.3750	48.3800	+1.511%	871,267	+26.106%
2026-02-13	47.6300	48.1000	46.7100	47.6600	-1.223%	1,136,819	+28.011%
2026-02-12	52.0000	52.2200	46.4800	48.2500	-6.420%	1,287,681	+26.446%
2026-02-11	51.9100	52.1200	51.3950	51.5600	-0.155%	588,814	+18.328%
2026-02-10	51.2700	52.0000	51.2700	51.6400	+0.624%	418,752	+18.145%
2026-02-09	51.3500	51.8800	51.0600	51.3200	-0.446%	416,200	+18.882%
2026-02-06	52.0300	52.4300	51.2700	51.5500	0.000%	555,482	+18.351%
2026-02-05	50.3200	51.6800	49.9300	51.5500	+2.812%	605,805	+18.351%
2026-02-04	50.4000	50.7400	49.8800	50.1400	-0.298%	674,132	+21.679%
2026-02-03	49.7400	50.5600	49.5150	50.2900	+1.207%	462,358	+21.316%
2026-02-02	49.6500	50.4900	49.5400	49.6900	+0.283%	513,797	+22.781%
2026-01-30	48.9200	49.5900	48.7800	49.5500	+0.446%	618,659	+23.128%
2026-01-29	48.6200	49.3300	48.3144	49.3300	+2.302%	383,420	+23.677%
2026-01-28	49.4900	49.7600	48.1100	48.2200	-2.527%	445,684	+26.524%
2026-01-27	49.1100	49.4800	49.0000	49.4700	+0.467%	272,826	+23.327%
2026-01-26	49.3200	49.5899	48.9100	49.2400	-0.041%	336,533	+23.903%
2026-01-23	49.2400	49.4200	48.8800	49.2600	-0.283%	305,934	+23.853%
2026-01-22	50.2300	50.4250	49.2500	49.4000	-1.456%	425,751	+23.502%
2026-01-21	50.0600	50.4550	49.5200	50.1300	+0.622%	501,319	+21.704%
2026-01-20	50.6900	51.2950	49.7150	49.8200	-2.847%	788,762	+22.461%
2026-01-16	50.2600	51.2900	50.0600	51.2800	+1.786%	447,226	+18.974%
2026-01-15	50.1500	50.8200	49.7900	50.3800	+0.359%	463,928	+21.100%
2026-01-14	50.1300	50.4450	49.4000	50.2000	-0.040%	451,060	+21.534%
2026-01-13	50.2500	50.4650	49.3200	50.2200	-0.060%	334,267	+21.485%
2026-01-12	50.2000	50.3547	49.8800	50.2500	+0.359%	335,560	+21.413%
2026-01-09	50.5100	51.0300	50.0100	50.0700	-1.008%	541,701	+21.849%
2026-01-08	50.1400	51.1100	50.1400	50.5800	+0.817%	548,865	+20.621%
2026-01-07	50.3100	50.5850	49.8600	50.1700	+0.240%	555,215	+21.607%
2026-01-06	49.4300	50.1150	49.2500	50.0500	+0.887%	870,208	+21.898%
2026-01-05	49.5600	50.1900	49.3000	49.6100	+0.061%	529,816	+22.979%
2026-01-02	49.4300	49.7200	49.0250	49.5800	0.000%	454,132	+23.054%
2025-12-31	49.9200	50.0600	49.4600	49.5800	-1.627%	706,021	+23.054%
2025-12-30	50.1000	50.4950	50.0700	50.4000	+0.599%	486,405	+21.052%
2025-12-29	50.9100	50.9100	50.0200	50.1000	-1.203%	464,466	+21.776%
2025-12-26	50.7500	50.8100	50.3400	50.7100	-0.256%	275,379	+20.312%
2025-12-24	50.7800	50.9600	50.5100	50.8400	+0.435%	271,735	+20.004%
2025-12-23	50.4800	51.0800	50.3200	50.6200	+0.238%	566,826	+20.525%
2025-12-22	50.8300	51.0500	50.3400	50.5000	-0.336%	613,275	+20.812%
2025-12-19	50.8300	51.1050	50.3200	50.6700	+1.077%	1,846,881	+20.407%
2025-12-18	50.2200	50.7100	49.7700	50.1300	+0.180%	610,085	+21.704%
2025-12-17	49.9500	50.5000	49.7800	50.0400	+0.080%	674,675	+21.922%
2025-12-16	50.1800	50.6200	48.7700	50.0000	+0.040%	811,552	+22.020%
2025-12-15	49.4800	50.1587	49.4500	49.9800	+0.543%	503,364	+22.069%
2025-12-12	50.5200	50.5200	49.6200	49.7100	-0.937%	661,727	+22.732%
2025-12-11	49.7300	50.1800	49.2400	50.1800	+1.271%	422,316	+21.582%
2025-12-10	48.8500	49.7900	48.7500	49.5500	+1.745%	959,734	+23.128%
2025-12-09	48.7000	49.2400	48.4200	48.7000	+0.558%	617,597	+25.277%
2025-12-08	48.7100	49.1400	48.2400	48.4300	-0.432%	621,095	+25.976%
2025-12-05	48.7400	49.1050	48.3200	48.6400	-0.103%	459,928	+25.432%
2025-12-04	47.4500	48.9250	47.4500	48.6900	+0.954%	550,601	+25.303%
2025-12-03	48.8200	49.3800	47.8200	48.2300	-0.863%	805,983	+26.498%
2025-12-02	49.2300	49.3100	48.6400	48.6500	-0.674%	903,222	+25.406%
2025-12-01	48.4900	49.1099	48.4550	48.9800	+0.990%	740,655	+24.561%
2025-11-28	48.2500	48.9100	48.2500	48.5000	-0.247%	306,856	+25.794%
2025-11-26	48.1700	49.2950	48.1700	48.6200	+0.455%	716,582	+25.483%
2025-11-25	47.4700	48.9300	47.4700	48.4000	+2.088%	630,220	+26.054%
2025-11-24	46.9800	47.4200	46.7500	47.4100	+0.573%	674,765	+28.686%
2025-11-21	46.6500	47.3800	46.2600	47.1400	+2.057%	746,025	+29.423%
2025-11-20	46.3200	47.0900	46.1650	46.1900	+0.457%	1,163,766	+32.085%
2025-11-19	46.6800	46.7600	45.3500	45.9800	-0.670%	856,057	+32.688%
2025-11-18	45.6500	46.3500	45.3000	46.2900	+0.938%	685,008	+31.800%
2025-11-17	46.1300	46.4100	45.2700	45.8600	-0.326%	783,936	+33.035%
2025-11-14	45.7000	46.6600	44.2000	46.0100	+0.568%	1,060,366	+32.602%
2025-11-13	45.4700	46.1400	44.1700	45.7500	+0.594%	1,848,132	+33.355%
2025-11-12	48.4000	48.4000	45.4800	45.4800	-5.032%	1,806,577	+34.147%
2025-11-11	49.9100	52.5200	47.4768	47.8900	+0.927%	732,093	+27.396%
2025-11-10	47.9500	48.1500	47.3500	47.4500	-1.351%	475,476	+28.577%
2025-11-07	47.6000	48.2500	47.4500	48.1000	+1.370%	769,021	+26.840%
2025-11-06	48.1000	48.4000	47.2250	47.4500	-1.963%	850,900	+28.577%
2025-11-05	48.3500	48.6000	47.5750	48.4000	+0.624%	1,040,619	+26.054%
2025-11-04	47.4500	48.2750	47.3000	48.1000	+0.839%	832,573	+26.840%
2025-11-03	47.1000	47.7000	46.9250	47.7000	+0.527%	1,072,963	+27.904%
2025-10-31	48.4500	48.4500	47.2250	47.4500	-2.567%	966,366	+28.577%
2025-10-30	46.3500	48.9000	45.8750	48.7000	+2.311%	864,917	+25.277%
2025-10-29	47.6500	47.6500	46.8000	47.6000	0.000%	772,313	+28.172%
2025-10-28	47.6500	48.1000	46.9500	47.6000	0.000%	613,068	+28.172%
2025-10-27	47.6000	48.1250	47.4500	47.6000	-0.314%	473,337	+28.172%
2025-10-24	47.8500	48.0500	47.5445	47.7500	+0.210%	827,713	+27.770%
2025-10-23	47.1000	48.0500	47.1000	47.6500	+0.316%	691,715	+28.038%
2025-10-22	48.1500	48.2250	47.4000	47.5000	-0.938%	612,772	+28.442%
2025-10-21	48.7500	48.9500	47.8500	47.9500	-1.134%	456,337	+27.237%
2025-10-20	47.5500	48.6000	47.3250	48.5000	+2.429%	491,176	+25.794%
2025-10-17	46.4000	47.4000	46.3680	47.3500	+1.501%	624,524	+28.849%
2025-10-16	46.3000	46.9000	46.0000	46.6500	+1.193%	660,877	+30.782%
2025-10-15	45.2000	46.4250	45.0750	46.1000	+2.104%	903,082	+32.343%
2025-10-14	44.5500	45.3000	44.4500	45.1500	+0.669%	689,331	+35.127%
2025-10-13	44.7000	44.9500	44.1250	44.8500	+1.816%	565,000	+36.031%
2025-10-10	45.5000	45.5000	43.9750	44.0500	-1.784%	793,653	+38.502%
2025-10-09	46.0000	46.1750	44.6000	44.8500	-2.606%	953,442	+36.031%
2025-10-08	46.8000	46.8000	45.7500	46.0500	-0.540%	433,152	+32.486%
2025-10-07	46.7000	47.1770	46.1000	46.3000	-0.644%	1,072,725	+31.771%
2025-10-06	46.7500	47.3000	46.5500	46.6000	-0.427%	755,824	+30.923%
2025-10-03	47.3000	47.7250	46.7250	46.8000	-0.319%	781,214	+30.363%
2025-10-02	46.8000	46.9500	46.2500	46.9500	-0.213%	970,229	+29.947%
2025-10-01	44.9000	47.1000	44.8000	47.0500	+5.022%	832,388	+29.671%
2025-09-30	44.7500	45.1750	44.4000	44.8000	-0.775%	981,025	+36.183%
2025-09-29	45.3000	45.3000	44.6500	45.1500	-0.441%	851,663	+35.127%
2025-09-26	45.7500	45.9500	45.1750	45.3500	-0.766%	857,914	+34.531%
2025-09-25	46.2000	46.4500	45.6000	45.7000	-1.082%	399,532	+33.501%
2025-09-24	46.6500	46.6500	46.1000	46.2000	-1.071%	715,492	+32.056%
2025-09-23	46.3000	46.9500	46.3000	46.7000	+0.973%	714,535	+30.642%
2025-09-22	46.3000	46.5000	45.8750	46.2500	+0.325%	563,045	+31.914%
2025-09-19	46.6000	46.8000	45.9500	46.1000	-0.967%	1,343,633	+32.343%
2025-09-18	45.7000	46.8500	45.7000	46.5500	+1.972%	1,143,635	+31.063%
2025-09-17	46.2500	46.9500	45.5500	45.6500	-0.653%	872,328	+33.647%
2025-09-16	45.9500	46.0500	45.5000	45.9500	+0.328%	533,236	+32.775%
2025-09-15	46.1500	46.2750	45.6180	45.8000	-0.543%	329,307	+33.210%
2025-09-12	46.1000	46.4000	45.7750	46.0500	-0.432%	377,400	+32.486%
2025-09-11	45.3000	46.3000	45.3000	46.2500	+2.436%	690,780	+31.914%
2025-09-10	45.1500	45.5000	45.1000	45.1500	-0.331%	365,848	+35.127%
2025-09-09	45.4500	45.4905	45.0500	45.3000	-0.549%	365,598	+34.680%
2025-09-08	45.2500	45.6000	44.9750	45.5500	-0.437%	545,070	+33.941%
2025-09-05	45.7500	46.3500	45.2500	45.7500	+0.549%	367,263	+33.355%
2025-09-04	45.1000	45.5000	44.6745	45.5000	+1.224%	531,529	+34.088%
2025-09-03	44.1000	45.0000	44.1000	44.9500	+1.467%	388,624	+35.729%
2025-09-02	45.3500	45.3500	44.2000	44.3000	-2.423%	523,211	+37.720%
2025-08-29	45.4000	45.5000	45.0500	45.4000	0.000%	435,965	+34.383%
2025-08-28	45.4000	45.4500	44.6500	45.4000	-0.110%	512,459	+34.383%
2025-08-27	45.2750	45.9250	44.7750	45.4500	+2.365%	1,010,850	+34.235%
2025-08-26	43.9500	44.7000	43.7500	44.4000	+0.909%	1,299,042	+37.410%
2025-08-25	43.7500	44.1000	43.6250	44.0000	0.000%	415,406	+38.659%
2025-08-22	43.7000	44.9000	43.2750	44.0000	+2.684%	791,404	+38.659%
2025-08-21	43.5000	43.7250	42.6500	42.8500	-1.494%	604,053	+42.380%
2025-08-20	43.3500	43.7000	42.9750	43.5000	+0.578%	655,195	+40.253%
2025-08-19	41.9000	43.2500	41.5500	43.2500	+6.265%	1,259,971	+41.064%
2025-08-18	41.0500	41.3750	40.5750	40.7000	-1.094%	385,250	+49.902%
2025-08-15	41.2500	41.3750	40.8250	41.1500	0.000%	477,685	+48.262%
2025-08-14	40.8000	41.3000	40.5000	41.1500	-0.363%	622,159	+48.262%
2025-08-13	40.8000	41.4500	40.6000	41.3000	+1.975%	748,950	+47.724%
2025-08-12	40.5000	40.6000	39.9500	40.5000	+0.496%	454,545	+50.642%
2025-08-11	40.1000	40.4250	39.3250	40.3000	+0.249%	842,161	+51.390%
2025-08-08	40.5500	40.7250	40.1750	40.2000	-0.618%	641,591	+51.766%
2025-08-07	40.0000	40.5000	39.6250	40.4500	+1.633%	764,788	+50.828%
2025-08-06	40.1500	40.1725	39.5500	39.8000	-0.624%	622,760	+53.291%
2025-08-05	39.4500	40.0500	39.2980	40.0500	+2.038%	702,198	+52.335%
2025-08-04	38.8500	39.3500	38.8500	39.2500	+1.290%	774,923	+55.439%
2025-08-01	39.2000	39.3000	38.2000	38.7500	-0.129%	790,945	+57.445%
2025-07-31	39.1000	39.3500	38.6500	38.8000	-1.523%	933,004	+57.242%
2025-07-30	40.1500	40.5750	39.0000	39.4000	-2.354%	1,106,728	+54.848%
2025-07-29	39.8000	40.4000	39.2500	40.3500	+1.765%	839,252	+51.202%
2025-07-28	40.2500	40.6850	39.4740	39.6500	-1.735%	872,612	+53.871%
2025-07-25	40.7500	40.8500	40.1250	40.3500	-1.103%	522,055	+51.202%
2025-07-24	41.5000	41.6000	40.7500	40.8000	-2.041%	549,480	+49.534%
2025-07-23	41.2500	41.6750	41.0000	41.6500	+0.726%	645,301	+46.483%
2025-07-22	40.6500	41.4985	40.6500	41.3500	+1.224%	625,086	+47.545%
2025-07-21	41.4000	41.7500	40.8000	40.8500	-0.970%	829,732	+49.351%
2025-07-18	41.6500	41.7500	41.0000	41.2500	-0.602%	712,281	+47.903%
2025-07-17	42.2000	42.4000	40.9000	41.5000	-1.542%	1,018,680	+47.012%
2025-07-16	42.6500	42.7500	41.9000	42.1500	+0.119%	581,357	+44.745%
2025-07-15	42.3500	42.7750	42.0250	42.1000	-0.237%	860,800	+44.917%
2025-07-14	42.9000	43.2000	41.7500	42.2000	-1.746%	954,294	+44.573%
2025-07-11	41.9500	43.0000	41.9500	42.9500	+0.940%	1,044,468	+42.049%
2025-07-10	41.6500	42.8000	41.5500	42.5500	+2.038%	712,096	+43.384%
2025-07-09	41.8000	42.0000	41.5000	41.7000	-0.120%	595,263	+46.307%
2025-07-08	41.4000	42.1000	41.3000	41.7500	+0.481%	639,027	+46.132%
2025-07-07	41.8000	42.3000	41.3250	41.5500	-1.189%	909,400	+46.835%
2025-07-03	42.2000	42.3000	41.8235	42.0500	+0.119%	447,454	+45.089%
2025-07-02	41.6500	42.0000	41.4000	42.0000	+0.599%	823,693	+45.262%
2025-07-01	41.0500	42.6500	40.9000	41.7500	+1.090%	756,020	+46.132%
2025-06-30	41.5500	41.6000	40.6250	41.3000	-2.133%	903,486	+47.724%
2025-06-27	42.2000	42.7500	41.8000	42.2000	-0.118%	982,113	+44.573%
2025-06-26	42.2000	42.2750	41.6250	42.2500	+0.715%	1,447,096	+44.402%
2025-06-25	43.4000	43.4000	41.9000	41.9500	-4.114%	1,393,531	+45.435%
2025-06-24	44.3500	44.4000	43.6500	43.7500	-1.130%	678,440	+39.451%
2025-06-23	43.7500	44.2500	43.4105	44.2500	+1.259%	446,734	+37.876%
2025-06-20	43.7000	43.9500	43.2750	43.7000	+0.575%	735,024	+39.611%
2025-06-18	42.6500	43.9250	42.5000	43.4500	+1.637%	789,961	+40.414%
2025-06-17	42.5500	43.0500	42.3210	42.7500	+0.234%	623,082	+42.713%
2025-06-16	43.1000	43.5250	42.6000	42.6500	-0.234%	498,086	+43.048%
2025-06-13	42.8500	43.0500	42.4000	42.7500	-1.270%	542,537	+42.713%
2025-06-12	43.0000	43.3750	42.9250	43.3000	+0.231%	698,295	+40.901%
2025-06-11	43.5000	43.7000	43.0000	43.2000	-0.461%	742,684	+41.227%
2025-06-10	44.0000	44.1000	43.1500	43.4000	-0.800%	685,154	+40.576%
2025-06-09	43.6000	44.0500	43.3250	43.7500	+0.690%	313,053	+39.451%
2025-06-06	43.7000	43.7500	43.2500	43.4500	+0.929%	405,710	+40.414%
2025-06-05	43.1000	43.2500	42.4000	43.0500	-0.232%	535,783	+41.719%
2025-06-04	42.9500	43.2500	42.8500	43.1500	+0.116%	356,584	+41.390%
2025-06-03	43.1000	43.1500	42.5250	43.1000	+0.233%	382,003	+41.555%
2025-06-02	42.6000	43.2000	42.2750	43.0000	+0.233%	482,765	+41.884%
2025-05-30	42.6500	43.1000	42.3250	42.9000	+0.117%	654,910	+42.214%
2025-05-29	42.4500	43.0500	42.3500	42.8500	+1.181%	405,395	+42.380%
2025-05-28	42.5000	42.7000	41.8750	42.3500	-0.236%	560,433	+44.061%
2025-05-27	41.7000	42.6750	41.3500	42.4500	+3.159%	638,812	+43.722%
2025-05-23	41.3000	41.5500	40.3500	41.1500	-1.200%	658,334	+48.262%
2025-05-22	41.2000	42.4000	41.0250	41.6500	+0.726%	1,264,717	+46.483%
2025-05-21	41.0500	41.9750	41.0500	41.3500	0.000%	1,182,679	+47.545%
2025-05-20	41.8500	42.0500	41.2500	41.3500	-1.665%	420,627	+47.545%
2025-05-19	41.4000	42.1000	41.3000	42.0500	+0.119%	248,046	+45.089%
2025-05-16	41.8500	42.1500	41.6500	42.0000	+0.599%	370,798	+45.262%
2025-05-15	41.0000	41.7750	40.8500	41.7500	+1.829%	271,878	+46.132%
2025-05-14	41.3500	41.9000	40.8250	41.0000	-1.796%	335,910	+48.805%
2025-05-13	42.0500	42.2500	41.0250	41.7500	-0.477%	589,188	+46.132%
2025-05-12	42.4500	42.6500	41.8500	41.9500	+2.068%	579,413	+45.435%
2025-05-09	40.5500	41.2000	40.3500	41.1000	+1.607%	498,163	+48.443%
2025-05-08	40.0500	40.7500	39.3750	40.4500	+1.378%	378,833	+50.828%
2025-05-07	40.1000	40.3500	39.7000	39.9000	+0.125%	834,348	+52.907%
2025-05-06	39.9500	40.2000	39.6000	39.8500	-1.117%	451,396	+53.099%
2025-05-05	40.5500	41.0500	40.3000	40.3000	-1.104%	343,217	+51.390%
2025-05-02	40.3000	41.0500	39.7500	40.7500	+1.875%	487,874	+49.718%
2025-05-01	41.1000	41.1000	39.2500	40.0000	+1.394%	479,657	+52.525%
2025-04-30	39.2000	39.6000	38.3250	39.4500	0.000%	783,806	+54.651%
2025-04-29	39.3500	39.7750	39.0250	39.4500	-0.504%	512,890	+54.651%
2025-04-28	38.9500	40.0500	38.9500	39.6500	+1.407%	493,396	+53.871%
2025-04-25	39.0500	39.2000	38.8000	39.1000	-0.255%	337,773	+56.036%
2025-04-24	38.8500	39.5500	38.6000	39.2000	+0.901%	523,226	+55.638%
2025-04-23	39.1500	39.9250	38.5250	38.8500	+0.778%	577,161	+57.040%
2025-04-22	38.5000	38.9000	38.0250	38.5500	+1.581%	512,921	+58.262%
2025-04-21	38.4000	38.4500	37.3000	37.9500	-2.191%	514,475	+60.764%
2025-04-17	38.6500	39.6250	38.6500	38.8000	+0.518%	550,848	+57.242%
2025-04-16	38.5500	39.1750	38.3000	38.6000	+0.390%	516,463	+58.057%
2025-04-15	38.2500	38.8000	38.2500	38.4500	+0.130%	530,114	+58.674%
2025-04-14	38.0500	38.7250	37.7500	38.4000	+1.722%	580,398	+58.880%
2025-04-11	36.8000	37.8500	36.1500	37.7500	+1.615%	778,736	+61.616%
2025-04-10	37.2000	38.1750	36.2000	37.1500	-3.381%	943,612	+64.226%
2025-04-09	35.4000	38.8500	34.2500	38.4500	+6.510%	1,072,472	+58.674%
2025-04-08	38.7000	38.8500	35.6000	36.1000	-4.371%	789,153	+69.003%
2025-04-07	38.6500	39.8500	37.1000	37.7500	-4.912%	960,197	+61.616%
2025-04-04	40.7000	41.1000	39.0250	39.7000	-4.796%	1,058,758	+53.678%
2025-04-03	42.6000	43.2000	41.5750	41.7000	-4.358%	612,636	+46.307%
2025-04-02	42.9500	43.7000	42.8750	43.6000	+0.577%	630,550	+39.931%
2025-04-01	43.2500	43.8250	42.8000	43.3500	+0.231%	377,177	+40.738%
2025-03-31	43.0500	43.5000	42.8750	43.2500	-1.143%	548,815	+41.064%
2025-03-28	44.3500	44.4000	43.4000	43.7500	-0.681%	374,249	+39.451%
2025-03-27	44.5000	44.7250	44.0250	44.0500	-0.676%	438,281	+38.502%
2025-03-26	43.9500	44.7500	43.9250	44.3500	+1.256%	375,643	+37.565%
2025-03-25	44.1500	44.3750	43.3500	43.8000	-1.351%	630,394	+39.292%
2025-03-24	44.0500	44.5500	43.4500	44.4000	+1.718%	474,138	+37.410%
2025-03-21	44.9000	44.9000	43.5500	43.6500	-3.108%	973,499	+39.771%
2025-03-20	45.1000	45.6250	45.0000	45.0500	-0.662%	275,970	+35.427%
2025-03-19	45.3000	45.8000	44.7500	45.3500	-0.110%	330,047	+34.531%
2025-03-18	45.9000	45.9000	45.2750	45.4000	-0.981%	437,046	+34.383%
2025-03-17	45.2000	46.0000	45.1735	45.8500	+1.214%	400,970	+33.064%
2025-03-14	45.0000	45.4500	44.4000	45.3000	+1.684%	324,217	+34.680%
2025-03-13	45.7000	46.2500	44.4750	44.5500	-2.303%	380,800	+36.947%
2025-03-12	45.5500	46.0000	45.1500	45.6000	-0.437%	397,602	+33.794%
2025-03-11	46.1000	46.3000	45.2000	45.8000	0.000%	510,253	+33.210%
2025-03-10	45.7500	46.4500	45.5750	45.8000	0.000%	417,015	+33.210%
2025-03-07	45.9000	46.2750	45.6500	45.8000	-0.109%	431,226	+33.210%
2025-03-06	45.8000	46.1445	45.3000	45.8500	-0.542%	636,342	+33.064%

.dark-mode .J9s32g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9s32g{ color: #333333; background-color: white; border: 2px solid #333333; }LXPLXP Industrial Truststock NYSE

LXP
LXP Industrial Trust
stock NYSE