LXP Industrial Trust Common Stock (Maryland REIT) (LXP)
49.58
-0.12 (-0.24%)
NYSE · Last Trade: Jan 1st, 3:01 AM EST
Historical Prices For LXP Industrial Trust Common Stock (Maryland REIT) (LXP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 49.92 | 50.06 | 49.46 | 49.58 | 706,021 | 49.58 |
| 12/30/2025 | 50.10 | 50.49 | 50.07 | 50.40 | 486,402 | 49.70 |
| 12/29/2025 | 50.91 | 50.91 | 50.02 | 50.10 | 464,461 | 49.40 |
| 12/26/2025 | 50.75 | 50.81 | 50.34 | 50.71 | 275,379 | 50.01 |
| 12/24/2025 | 50.78 | 50.96 | 50.51 | 50.84 | 271,735 | 50.13 |
| 12/23/2025 | 50.48 | 51.08 | 50.32 | 50.62 | 566,822 | 49.92 |
| 12/22/2025 | 50.83 | 51.05 | 50.34 | 50.50 | 613,271 | 49.80 |
| 12/19/2025 | 50.83 | 51.10 | 50.32 | 50.67 | 1,846,881 | 49.97 |
| 12/18/2025 | 50.22 | 50.71 | 49.77 | 50.13 | 608,448 | 49.43 |
| 12/17/2025 | 49.95 | 50.50 | 49.78 | 50.04 | 674,644 | 49.34 |
| 12/16/2025 | 50.18 | 50.62 | 48.77 | 50.00 | 811,552 | 49.31 |
| 12/15/2025 | 49.48 | 50.16 | 49.45 | 49.98 | 503,364 | 49.29 |
| 12/12/2025 | 50.52 | 50.52 | 49.62 | 49.71 | 661,727 | 49.02 |
| 12/11/2025 | 49.73 | 50.18 | 49.24 | 50.18 | 422,316 | 49.48 |
| 12/10/2025 | 48.85 | 49.79 | 48.75 | 49.55 | 959,734 | 48.86 |
| 12/09/2025 | 48.70 | 49.24 | 48.42 | 48.70 | 617,597 | 48.02 |
| 12/08/2025 | 48.71 | 49.14 | 48.24 | 48.43 | 621,095 | 47.76 |
| 12/05/2025 | 48.74 | 49.10 | 48.32 | 48.64 | 459,928 | 47.96 |
| 12/04/2025 | 47.45 | 48.92 | 47.45 | 48.69 | 550,954 | 48.01 |
| 12/03/2025 | 48.82 | 49.38 | 47.82 | 48.23 | 805,983 | 47.56 |
| 12/02/2025 | 49.23 | 49.31 | 48.64 | 48.65 | 903,218 | 47.97 |
| 12/01/2025 | 48.49 | 49.11 | 48.45 | 48.98 | 740,655 | 48.30 |
| 11/28/2025 | 48.25 | 48.91 | 48.25 | 48.50 | 306,856 | 47.83 |
| 11/26/2025 | 48.17 | 49.30 | 48.17 | 48.62 | 716,582 | 47.94 |
| 11/25/2025 | 47.47 | 48.93 | 47.47 | 48.40 | 630,120 | 47.73 |
| 11/24/2025 | 46.98 | 47.42 | 46.75 | 47.41 | 669,816 | 46.75 |
| 11/21/2025 | 46.65 | 47.38 | 46.26 | 47.14 | 746,025 | 46.49 |
| 11/20/2025 | 46.32 | 47.09 | 46.16 | 46.19 | 1,163,766 | 45.55 |
| 11/19/2025 | 46.68 | 46.76 | 45.35 | 45.98 | 856,058 | 45.34 |
| 11/18/2025 | 45.65 | 46.35 | 45.30 | 46.29 | 685,008 | 45.65 |
| 11/17/2025 | 46.13 | 46.41 | 45.27 | 45.86 | 783,826 | 45.22 |
| 11/14/2025 | 45.70 | 46.66 | 44.20 | 46.01 | 1,060,366 | 45.37 |
| 11/13/2025 | 45.47 | 46.14 | 44.17 | 45.75 | 1,856,844 | 45.11 |
| 11/12/2025 | 48.40 | 48.40 | 45.48 | 45.48 | 1,808,097 | 44.85 |
| 11/11/2025 | 49.91 | 52.52 | 47.48 | 47.89 | 732,093 | 47.22 |
| 11/10/2025 | 9.59 | 9.63 | 9.47 | 9.49 | 2,378,560 | 46.79 |
| 11/07/2025 | 9.52 | 9.65 | 9.49 | 9.62 | 3,846,643 | 47.43 |
| 11/06/2025 | 9.62 | 9.68 | 9.45 | 9.49 | 4,254,498 | 46.79 |
| 11/05/2025 | 9.67 | 9.72 | 9.52 | 9.68 | 5,203,092 | 47.73 |
| 11/04/2025 | 9.49 | 9.65 | 9.46 | 9.62 | 4,162,857 | 47.43 |
| 11/03/2025 | 9.42 | 9.54 | 9.38 | 9.54 | 5,364,776 | 47.04 |
| 10/31/2025 | 9.69 | 9.69 | 9.45 | 9.49 | 4,831,829 | 46.79 |
| 10/30/2025 | 9.27 | 9.78 | 9.18 | 9.74 | 4,324,588 | 48.02 |
| 10/29/2025 | 9.53 | 9.53 | 9.36 | 9.52 | 3,861,567 | 46.94 |
| 10/28/2025 | 9.53 | 9.62 | 9.39 | 9.52 | 3,065,342 | 46.94 |
| 10/27/2025 | 9.52 | 9.63 | 9.49 | 9.52 | 2,367,811 | 46.94 |
| 10/24/2025 | 9.57 | 9.61 | 9.51 | 9.55 | 4,140,066 | 47.09 |
| 10/23/2025 | 9.42 | 9.61 | 9.42 | 9.53 | 3,461,310 | 46.99 |
| 10/22/2025 | 9.63 | 9.64 | 9.48 | 9.50 | 3,064,580 | 46.84 |
| 10/21/2025 | 9.75 | 9.79 | 9.57 | 9.59 | 2,283,585 | 47.28 |
| 10/20/2025 | 9.51 | 9.72 | 9.46 | 9.70 | 2,455,727 | 47.83 |
| 10/17/2025 | 9.28 | 9.48 | 9.27 | 9.47 | 3,122,621 | 46.69 |
| 10/16/2025 | 9.26 | 9.38 | 9.20 | 9.33 | 3,301,388 | 46.00 |
| 10/15/2025 | 9.04 | 9.29 | 9.02 | 9.22 | 4,515,411 | 45.46 |
| 10/14/2025 | 8.91 | 9.06 | 8.89 | 9.03 | 3,446,657 | 44.52 |
| 10/13/2025 | 8.94 | 8.99 | 8.82 | 8.97 | 2,825,002 | 44.23 |
| 10/10/2025 | 9.10 | 9.10 | 8.79 | 8.81 | 3,968,266 | 43.44 |
| 10/09/2025 | 9.20 | 9.23 | 8.92 | 8.97 | 4,767,209 | 44.23 |
| 10/08/2025 | 9.36 | 9.36 | 9.15 | 9.21 | 2,165,761 | 45.41 |
| 10/07/2025 | 9.34 | 9.44 | 9.22 | 9.26 | 5,363,623 | 45.66 |
| 10/06/2025 | 9.35 | 9.46 | 9.31 | 9.32 | 3,779,119 | 45.95 |
| 10/03/2025 | 9.46 | 9.54 | 9.35 | 9.36 | 3,906,070 | 46.15 |
| 10/02/2025 | 9.36 | 9.39 | 9.25 | 9.39 | 4,851,144 | 46.30 |
| 10/01/2025 | 8.98 | 9.42 | 8.96 | 9.41 | 4,161,942 | 46.40 |