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

Last Price50.14

Change-0.15 (-0.30%)

NYSE · Last Trade: Feb 4th, 8:20 PM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	50.40	50.74	49.88	50.14	674,132	50.14
2/03/2026	49.74	50.56	49.52	50.29	462,213	50.29
2/02/2026	49.65	50.49	49.54	49.69	513,747	49.69
1/30/2026	48.92	49.59	48.78	49.55	618,659	49.55
1/29/2026	48.62	49.33	48.31	49.33	383,420	49.33
1/28/2026	49.49	49.76	48.11	48.22	445,684	48.22
1/27/2026	49.11	49.48	49.00	49.47	272,765	49.47
1/26/2026	49.32	49.59	48.91	49.24	337,120	49.24
1/23/2026	49.24	49.42	48.88	49.26	305,934	49.26
1/22/2026	50.23	50.42	49.25	49.40	425,681	49.40
1/21/2026	50.06	50.45	49.52	50.13	501,319	50.13
1/20/2026	50.69	51.30	49.72	49.82	788,862	49.82
1/16/2026	50.26	51.29	50.06	51.28	447,227	51.28
1/15/2026	50.15	50.82	49.79	50.38	463,928	50.38
1/14/2026	50.13	50.45	49.40	50.20	451,060	50.20
1/13/2026	50.25	50.47	49.32	50.22	334,274	50.22
1/12/2026	50.20	50.35	49.88	50.25	335,560	50.25
1/09/2026	50.51	51.03	50.01	50.07	550,057	50.07
1/08/2026	50.14	51.11	50.14	50.58	548,865	50.58
1/07/2026	50.31	50.59	49.86	50.17	555,215	50.17
1/06/2026	49.43	50.12	49.25	50.05	870,208	50.05
1/05/2026	49.56	50.19	49.30	49.61	529,816	49.61
1/02/2026	49.43	49.72	49.02	49.58	454,132	49.58
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