NYSE - Nasdaq Real Time Price USD

LXP Industrial Trust (LXP)

8.35
+0.07
+(0.91%)
As of 3:03:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20258.248.488.208.358.354,759,563
May 21, 20258.218.408.218.278.275,913,400
May 20, 20258.378.418.258.278.272,103,100
May 19, 20258.288.428.268.418.411,240,200
May 16, 20258.378.438.338.408.401,854,000
May 15, 20258.208.368.178.358.351,359,400
May 14, 20258.278.388.168.208.201,679,600
May 13, 20258.418.458.218.358.352,945,900
May 12, 20258.498.538.378.398.392,897,100
May 9, 20258.118.248.078.228.222,490,800
May 8, 20258.018.157.888.098.091,894,200
May 7, 20258.028.077.947.987.984,171,700
May 6, 20257.998.047.927.977.972,257,000
May 5, 20258.118.218.068.068.061,716,100
May 2, 20258.068.217.958.158.152,439,300
May 1, 20258.228.227.858.008.002,398,300
Apr 30, 20257.847.927.677.897.893,919,000
Apr 29, 20257.877.967.817.897.892,564,400
Apr 28, 20257.798.017.797.937.932,467,000
Apr 25, 20257.817.847.767.827.821,688,900
Apr 24, 20257.777.917.727.847.842,616,100
Apr 23, 20257.837.997.717.777.772,885,800
Apr 22, 20257.707.787.617.717.712,564,600
Apr 21, 20257.687.697.467.597.592,572,400
Apr 17, 20257.737.937.737.767.762,754,200
Apr 16, 20257.717.847.667.727.722,582,200
Apr 15, 20257.657.767.657.697.692,650,400
Apr 14, 20257.617.757.557.687.682,902,000
Apr 11, 20257.367.577.237.557.553,893,700
Apr 10, 20257.447.647.247.437.434,718,100
Apr 9, 20257.087.776.857.697.695,362,400
Apr 8, 20257.747.777.127.227.223,945,800
Apr 7, 20257.737.977.427.557.554,801,000
Apr 4, 20258.148.227.817.947.945,293,800
Apr 3, 20258.528.648.328.348.343,063,200
Apr 2, 20258.598.748.578.728.723,152,700
Apr 1, 20258.658.778.568.678.671,885,900
Mar 31, 2025 0.135 Dividend
Mar 31, 20258.618.708.578.658.652,744,100
Mar 28, 20258.878.888.688.758.611,871,200
Mar 27, 20258.908.958.818.818.672,191,400
Mar 26, 20258.798.958.798.878.731,878,200
Mar 25, 20258.838.888.678.768.623,152,000
Mar 24, 20258.818.918.698.888.742,370,700
Mar 21, 20258.988.988.718.738.604,867,500
Mar 20, 20259.029.139.009.018.871,379,800
Mar 19, 20259.069.168.959.078.931,650,200
Mar 18, 20259.189.189.069.088.942,185,200
Mar 17, 20259.049.209.039.179.032,004,900
Mar 14, 20259.009.098.889.068.921,621,100
Mar 13, 20259.149.258.908.918.771,904,000
Mar 12, 20259.119.209.039.128.981,988,000
Mar 11, 20259.229.269.049.169.022,551,300
Mar 10, 20259.159.299.129.169.022,085,100
Mar 7, 20259.189.269.139.169.022,156,100
Mar 6, 20259.169.239.069.179.033,181,700
Mar 5, 20258.969.268.969.229.082,794,000
Mar 4, 20259.019.158.989.028.882,597,200
Mar 3, 20258.949.078.949.038.892,827,500
Feb 28, 20258.808.978.808.968.824,658,600
Feb 27, 20258.648.868.648.818.671,607,600
Feb 26, 20258.758.778.638.688.551,270,300
Feb 25, 20258.708.838.668.718.581,698,100
Feb 24, 20258.668.748.618.648.511,268,700
Feb 21, 20258.708.708.608.638.501,825,000
Feb 20, 20258.528.708.518.638.502,396,400
Feb 19, 20258.448.638.448.548.412,522,200
Feb 18, 20258.458.568.458.548.411,578,100
Feb 14, 20258.618.718.488.498.361,946,200
Feb 13, 20258.418.598.248.558.424,586,000
Feb 12, 20258.278.358.158.178.043,093,200
Feb 11, 20258.228.478.228.458.321,697,500
Feb 10, 20258.328.328.238.288.151,282,900
Feb 7, 20258.388.388.218.298.161,524,100
Feb 6, 20258.388.418.288.388.251,898,800
Feb 5, 20258.388.418.288.358.221,486,200
Feb 4, 20258.188.398.188.328.191,372,100
Feb 3, 20258.178.318.118.238.102,627,600
Jan 31, 20258.418.478.288.328.192,466,000
Jan 30, 20258.388.508.358.448.311,347,400
Jan 29, 20258.478.498.238.298.162,570,500
Jan 28, 20258.568.638.488.528.391,327,300
Jan 27, 20258.518.678.508.618.481,632,500
Jan 24, 20258.408.498.368.428.29910,300
Jan 23, 20258.348.468.238.438.302,050,600
Jan 22, 20258.368.418.308.358.221,932,100
Jan 21, 20258.168.478.168.448.312,392,900
Jan 17, 20258.278.278.128.158.021,467,400
Jan 16, 20258.028.228.008.208.073,928,900
Jan 15, 20258.258.317.988.017.892,566,000
Jan 14, 20257.868.057.868.037.911,748,600
Jan 13, 20257.687.887.657.887.762,419,400
Jan 10, 20257.897.997.677.727.602,706,900
Jan 8, 20257.988.107.948.027.902,546,100
Jan 7, 20258.188.207.998.027.902,435,200
Jan 6, 20258.078.288.038.127.992,943,100
Jan 3, 20258.018.077.938.067.942,154,800
Jan 2, 20258.168.168.008.017.891,991,300
Dec 31, 2024 0.135 Dividend
Dec 31, 20248.108.158.048.127.992,612,500
Dec 30, 20248.188.248.078.177.911,605,000
Dec 27, 20248.288.368.208.227.961,315,700
Dec 26, 20248.298.388.268.328.061,383,300
Dec 24, 20248.248.338.228.308.04734,700
Dec 23, 20248.248.318.218.288.022,142,000
Dec 20, 20248.098.388.088.328.066,579,700
Dec 19, 20248.408.528.208.227.963,318,700
Dec 18, 20248.808.878.378.398.122,943,700
Dec 17, 20248.818.928.758.788.501,914,400
Dec 16, 20249.069.078.908.908.621,974,600
Dec 13, 20249.009.068.969.048.751,244,400
Dec 12, 20249.039.119.009.068.771,506,500
Dec 11, 20249.229.259.039.068.772,183,100
Dec 10, 20249.259.319.119.208.911,450,200
Dec 9, 20249.219.359.179.319.011,969,900
Dec 6, 20249.259.299.079.148.851,194,100
Dec 5, 20249.249.289.169.228.931,242,000
Dec 4, 20249.309.339.229.288.991,132,300
Dec 3, 20249.449.469.249.288.992,346,700
Dec 2, 20249.349.459.259.439.132,185,300
Nov 29, 20249.499.499.349.359.051,008,000
Nov 27, 20249.399.539.399.429.12924,900
Nov 26, 20249.359.419.279.339.031,845,800
Nov 25, 20249.339.499.339.419.112,431,700
Nov 22, 20249.279.359.249.288.991,785,300
Nov 21, 20249.249.349.189.208.911,243,200
Nov 20, 20249.149.249.049.188.891,173,100
Nov 19, 20249.209.209.059.178.884,133,500
Nov 18, 20249.169.269.119.228.932,062,500
Nov 15, 20249.349.349.159.188.891,356,800
Nov 14, 20249.549.569.249.268.971,358,700
Nov 13, 20249.589.639.499.539.231,274,100
Nov 12, 20249.599.669.499.509.202,628,100
Nov 11, 20249.709.819.639.649.331,540,900
Nov 8, 20249.629.779.569.709.392,337,500
Nov 7, 20249.679.749.509.589.282,236,200
Nov 6, 20249.519.959.469.739.425,310,900
Nov 5, 20249.239.339.169.299.002,309,500
Nov 4, 20249.229.369.189.299.002,233,700
Nov 1, 20249.469.499.199.228.932,599,000
Oct 31, 20249.479.529.409.449.144,758,000
Oct 30, 20249.379.579.379.489.182,310,100
Oct 29, 20249.419.439.289.389.081,091,900
Oct 28, 20249.499.549.409.459.15975,600
Oct 25, 20249.699.719.419.429.12870,900
Oct 24, 20249.739.799.609.629.321,461,000
Oct 23, 20249.639.809.639.729.41875,400
Oct 22, 20249.539.739.519.699.381,535,300
Oct 21, 20249.769.769.539.559.251,151,800
Oct 18, 20249.839.839.739.809.491,191,800
Oct 17, 20249.769.889.629.839.523,127,400
Oct 16, 20249.729.889.689.819.501,434,800
Oct 15, 20249.619.749.589.649.331,436,300
Oct 14, 20249.579.689.569.599.29796,500
Oct 11, 20249.519.629.519.619.311,302,600
Oct 10, 20249.489.559.409.499.191,332,800
Oct 9, 20249.609.649.509.549.241,433,600
Oct 8, 20249.749.769.579.619.311,407,100
Oct 7, 20249.689.729.639.699.381,814,400
Oct 4, 20249.799.819.669.759.441,217,800
Oct 3, 20249.789.799.699.769.451,250,000
Oct 2, 20249.809.869.759.819.501,179,300
Oct 1, 202410.0510.109.889.899.581,573,300
Sep 30, 2024 0.13 Dividend
Sep 30, 202410.0410.149.9510.059.731,832,700
Sep 27, 202410.2410.2910.1110.169.711,972,700
Sep 26, 202410.1810.2010.1110.159.701,936,400
Sep 25, 202410.2410.2410.1110.159.701,689,400
Sep 24, 202410.1610.2610.1510.219.761,278,400
Sep 23, 202410.1810.2910.1510.219.761,361,200
Sep 20, 202410.2010.2310.1010.119.668,028,800
Sep 19, 202410.2910.3310.1810.309.851,604,000
Sep 18, 202410.1510.3110.0410.159.702,614,900
Sep 17, 202410.2710.2710.1410.179.723,420,500
Sep 16, 202410.2410.2510.0710.229.773,470,100
Sep 13, 202410.0310.209.9710.169.713,057,900
Sep 12, 20249.9610.029.829.949.502,487,400
Sep 11, 202410.0510.059.829.959.512,349,000
Sep 10, 202410.1410.1910.0810.149.691,118,200
Sep 9, 202410.0710.159.9610.109.652,211,400
Sep 6, 202410.2410.2510.0310.109.651,435,800
Sep 5, 202410.4010.4310.1610.209.751,522,200
Sep 4, 202410.3010.4410.2210.329.871,568,000
Sep 3, 202410.2510.3410.2210.309.852,248,300
Aug 30, 202410.3310.3910.1810.369.902,157,800
Aug 29, 202410.3110.3610.2110.279.821,807,100
Aug 28, 202410.3010.3710.2510.319.861,699,700
Aug 27, 202410.2710.3410.2110.329.871,269,400
Aug 26, 202410.3510.3610.2510.309.851,397,200
Aug 23, 202410.0410.3010.0110.259.801,966,800
Aug 22, 20249.909.999.839.979.531,225,700
Aug 21, 20249.849.889.729.879.431,715,000
Aug 20, 20249.849.859.779.809.37981,400
Aug 19, 20249.809.909.809.849.411,561,900
Aug 16, 20249.769.889.769.809.372,185,200
Aug 15, 20249.879.899.729.809.371,590,900
Aug 14, 20249.749.829.719.749.311,272,400
Aug 13, 20249.649.739.609.699.261,866,900
Aug 12, 20249.679.679.529.559.131,381,900
Aug 9, 20249.679.769.619.709.271,158,500
Aug 8, 20249.729.819.639.699.261,846,300
Aug 7, 20249.779.879.629.649.222,184,300
Aug 6, 20249.519.829.449.729.291,703,000
Aug 5, 20249.609.839.509.519.093,576,900
Aug 2, 20249.9010.109.899.979.532,252,400
Aug 1, 202410.3910.479.9510.099.653,283,600
Jul 31, 202410.3410.5710.0910.309.853,968,200
Jul 30, 202410.3510.4710.3010.4610.002,229,800
Jul 29, 202410.3710.4310.2310.339.871,350,500
Jul 26, 202410.3010.4010.1610.379.912,673,700
Jul 25, 202410.3010.4210.1810.199.742,177,500
Jul 24, 202410.3410.4910.2110.239.782,824,100
Jul 23, 202410.2910.4310.2210.399.932,896,700
Jul 22, 202410.1010.3610.0410.349.881,569,100
Jul 19, 202410.0610.159.9810.049.601,599,400
Jul 18, 202410.1010.2810.0410.069.621,513,800
Jul 17, 202410.1110.3810.0910.139.682,549,900
Jul 16, 202410.0010.159.9610.149.694,014,800
Jul 15, 20249.799.979.759.959.512,308,900
Jul 12, 20249.859.899.739.739.301,832,500
Jul 11, 20249.689.829.649.769.331,992,100
Jul 10, 20249.259.489.259.469.041,718,800
Jul 9, 20249.239.289.129.238.823,325,600
Jul 8, 20249.359.359.219.278.861,946,400
Jul 5, 20249.359.409.299.298.881,542,300
Jul 3, 20249.439.549.349.388.972,220,900
Jul 2, 20249.209.409.209.408.993,586,700
Jul 1, 20249.119.199.029.148.742,384,500
Jun 28, 2024 0.13 Dividend
Jun 28, 20248.999.168.909.128.724,768,200
Jun 27, 20249.079.118.939.058.532,441,500
Jun 26, 20249.049.129.039.058.531,895,800
Jun 25, 20249.099.149.039.138.601,990,400
Jun 24, 20248.919.188.899.138.603,625,700
Jun 21, 20248.958.998.868.888.376,087,000
Jun 20, 20248.828.928.808.918.392,035,400
Jun 18, 20248.898.978.888.898.382,268,100
Jun 17, 20248.848.998.798.918.392,213,900
Jun 14, 20248.698.818.688.808.291,979,000
Jun 13, 20248.818.858.698.788.271,751,800
Jun 12, 20248.939.018.798.798.283,358,800
Jun 11, 20248.638.808.598.708.201,675,800
Jun 10, 20248.598.718.518.688.181,952,400
Jun 7, 20248.718.768.598.688.182,579,900
Jun 6, 20248.608.718.578.708.201,380,400
Jun 5, 20248.618.698.538.668.161,975,600
Jun 4, 20248.528.678.508.608.102,817,400
Jun 3, 20248.588.588.448.457.962,522,300
May 31, 20248.438.508.388.508.012,507,800
May 30, 20248.418.508.388.447.95947,800
May 29, 20248.288.368.238.347.861,493,300
May 28, 20248.598.598.398.407.912,105,200
May 24, 20248.608.608.488.518.021,208,000
May 23, 20248.758.758.508.528.031,546,300
May 22, 20248.728.828.728.748.231,356,000

Related Tickers

FR First Industrial Realty Trust, Inc.
48.65
-0.13%
 
TRNO Terreno Realty Corporation
55.64
-0.03%
 
PLYM Plymouth Industrial REIT, Inc.
15.89
+0.89%
 
MDV Modiv Industrial, Inc.
14.32
+0.35%
 
NSA National Storage Affiliates Trust
33.96
-0.98%
 
GRP-UN Granite Real Estate Investment Trust
48.25
+0.84%
 
PSA-PK Public Storage
18.95
-0.57%
 
EGP EastGroup Properties, Inc.
166.21
-0.14%
 
COLD Americold Realty Trust, Inc.
17.21
+0.53%
 
REXR Rexford Industrial Realty, Inc.
34.58
+1.63%