LXP Industrial Trust Common Stock (Maryland REIT) (LXP)

52.24
+0.25 (0.48%)
NYSE· Last Trade: May 24th, 1:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LXP Industrial Trust Common Stock (Maryland REIT) (LXP)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202652.1052.5651.7652.24253,81352.24
5/21/202651.7452.2351.2751.99224,10551.99
5/20/202651.7452.3251.3052.22349,56452.22
5/19/202651.5851.8851.1751.48210,41051.48
5/18/202651.2751.8451.1351.50255,66651.50
5/15/202650.9351.2550.3350.83330,85850.83
5/14/202651.9052.2051.3051.43307,05351.43
5/13/202651.4651.9151.1451.65300,31251.65
5/12/202651.3151.9051.1651.53375,84151.53
5/11/202652.6852.6851.7151.81281,12151.81
5/08/202652.0452.7252.0252.40242,30752.40
5/07/202652.3852.7951.6451.76392,53851.76
5/06/202651.9952.3751.6352.25335,92752.25
5/05/202651.1751.8850.7751.76270,95951.76
5/04/202651.7452.0350.3950.62382,02050.62
5/01/202650.6152.2650.6151.84631,98751.84
4/30/202649.6351.2849.6350.92432,60950.92
4/29/202649.6950.4549.5050.16457,52550.16
4/28/202650.9351.1650.0851.01435,99051.01
4/27/202650.8651.5850.6350.72342,32450.72
4/24/202650.4650.9250.2550.72465,26050.72
4/23/202649.5650.5549.5050.51518,97850.51
4/22/202650.0250.8849.0049.41637,47749.41
4/21/202652.1352.1350.6350.66637,52850.66
4/20/202651.3452.4151.1352.02422,59652.02
4/17/202651.4651.8250.9151.66801,07451.66
4/16/202649.3251.1849.2051.10857,93051.10
4/15/202649.5649.6948.8349.68513,27049.68
4/14/202648.8450.0148.8449.91480,32949.91
4/13/202649.6449.7248.5949.09559,98049.09
4/10/202649.4949.9049.3549.72417,29149.72
4/09/202649.2950.0749.2949.62624,58449.62
4/08/202648.5949.5248.5149.50829,19349.50
4/07/202646.1247.6945.8647.59768,35247.59
4/06/202646.3646.3645.3546.06566,52146.06
4/02/202645.8346.7545.4946.10717,96546.10
4/01/202646.8046.8046.0046.01576,82346.01
3/31/202646.2546.8145.5246.26616,04946.26
3/30/202646.5547.0545.9546.36439,30945.66
3/27/202646.5646.8146.0246.12304,39445.42
3/26/202645.7746.8145.1846.78683,56646.07
3/25/202646.8447.2946.0846.10540,00045.40
3/24/202646.5047.3246.4346.70783,43945.99
3/23/202647.3747.8346.7646.92495,75946.21
3/20/202647.7547.7546.1046.561,585,14745.86
3/19/202648.4048.8848.0148.21556,47447.48
3/18/202648.3549.0748.3148.71635,14447.97
3/17/202648.4948.8848.2248.62387,21247.89
3/16/202647.3848.2747.3847.81479,84547.09
3/13/202647.4047.5146.6146.71593,78246.00
3/12/202646.7647.2746.6646.88609,84646.17
3/11/202647.3747.5046.5947.47734,39646.75
3/10/202647.4248.0346.6047.56989,70746.84
3/09/202647.1547.9945.8547.77700,16547.05
3/06/202647.8248.0946.9747.66576,46846.94
3/05/202648.3848.8248.0548.48528,93747.75
3/04/202648.6549.4048.0749.23457,70748.49
3/03/202648.3448.9247.6048.54710,31147.81
3/02/202649.3449.5248.8949.09415,46248.35
2/27/202649.5650.7249.1449.56893,06148.81
2/26/202649.0350.0148.7949.99608,58349.24
2/25/202648.7649.1348.0849.02522,21848.28
2/24/202648.3848.9948.1748.47697,35547.74