LXP Industrial Trust Common Stock (Maryland REIT) (LXP)
53.88
-0.69 (-1.26%)
NYSE· Last Trade: Jul 1st, 1:43 AM EDT
Historical Prices For LXP Industrial Trust Common Stock (Maryland REIT) (LXP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 54.06 | 54.70 | 53.75 | 53.88 | 585,221 | 53.88 |
| 6/29/2026 | 54.85 | 55.30 | 54.31 | 55.27 | 672,552 | 54.57 |
| 6/26/2026 | 54.68 | 55.62 | 54.17 | 55.60 | 2,261,492 | 54.90 |
| 6/25/2026 | 54.12 | 54.51 | 53.35 | 54.38 | 374,719 | 53.69 |
| 6/24/2026 | 54.34 | 54.68 | 53.50 | 53.80 | 466,838 | 53.12 |
| 6/23/2026 | 54.04 | 54.66 | 53.92 | 54.29 | 476,348 | 53.60 |
| 6/22/2026 | 53.27 | 54.28 | 53.27 | 53.84 | 579,670 | 53.16 |
| 6/18/2026 | 52.37 | 53.26 | 52.37 | 53.18 | 1,033,096 | 52.51 |
| 6/17/2026 | 54.53 | 54.53 | 52.02 | 52.41 | 533,779 | 51.75 |
| 6/16/2026 | 54.40 | 54.71 | 53.66 | 54.09 | 368,178 | 53.40 |
| 6/15/2026 | 53.22 | 54.14 | 52.94 | 53.90 | 684,561 | 53.22 |
| 6/12/2026 | 52.61 | 53.63 | 52.60 | 53.04 | 466,850 | 52.37 |
| 6/11/2026 | 53.17 | 53.31 | 52.46 | 52.59 | 490,616 | 51.92 |
| 6/10/2026 | 52.94 | 53.48 | 52.47 | 52.75 | 424,756 | 52.08 |
| 6/09/2026 | 52.03 | 53.38 | 52.02 | 52.59 | 407,793 | 51.92 |
| 6/08/2026 | 52.50 | 52.80 | 51.39 | 51.54 | 704,163 | 50.89 |
| 6/05/2026 | 52.20 | 52.56 | 51.47 | 52.21 | 300,104 | 51.55 |
| 6/04/2026 | 50.86 | 51.70 | 50.54 | 51.69 | 388,406 | 51.04 |
| 6/03/2026 | 50.00 | 50.64 | 49.88 | 50.12 | 494,736 | 49.49 |
| 6/02/2026 | 50.45 | 51.05 | 50.19 | 50.37 | 376,320 | 49.73 |
| 6/01/2026 | 51.22 | 51.29 | 50.19 | 50.21 | 422,273 | 49.57 |
| 5/29/2026 | 0.01 | 52.65 | 51.52 | 51.64 | 583,431 | 50.99 |
| 5/28/2026 | 52.36 | 52.62 | 52.00 | 52.37 | 411,163 | 51.71 |
| 5/27/2026 | 52.97 | 53.15 | 52.43 | 52.66 | 261,240 | 51.99 |
| 5/26/2026 | 52.68 | 53.16 | 52.52 | 52.77 | 278,319 | 52.10 |
| 5/22/2026 | 52.10 | 52.56 | 51.76 | 52.24 | 253,813 | 51.58 |
| 5/21/2026 | 51.74 | 52.23 | 51.27 | 51.99 | 224,105 | 51.33 |
| 5/20/2026 | 51.74 | 52.32 | 51.30 | 52.22 | 349,564 | 51.56 |
| 5/19/2026 | 51.58 | 51.88 | 51.17 | 51.48 | 210,410 | 50.83 |
| 5/18/2026 | 51.27 | 51.84 | 51.13 | 51.50 | 255,666 | 50.85 |
| 5/15/2026 | 50.93 | 51.25 | 50.33 | 50.83 | 330,858 | 50.19 |
| 5/14/2026 | 51.90 | 52.20 | 51.30 | 51.43 | 307,053 | 50.78 |
| 5/13/2026 | 51.46 | 51.91 | 51.14 | 51.65 | 300,312 | 51.00 |
| 5/12/2026 | 51.31 | 51.90 | 51.16 | 51.53 | 375,841 | 50.88 |
| 5/11/2026 | 52.68 | 52.68 | 51.71 | 51.81 | 281,121 | 51.15 |
| 5/08/2026 | 52.04 | 52.72 | 52.02 | 52.40 | 242,307 | 51.74 |
| 5/07/2026 | 52.38 | 52.79 | 51.64 | 51.76 | 392,538 | 51.10 |
| 5/06/2026 | 51.99 | 52.37 | 51.63 | 52.25 | 335,927 | 51.59 |
| 5/05/2026 | 51.17 | 51.88 | 50.77 | 51.76 | 270,959 | 51.10 |
| 5/04/2026 | 51.74 | 52.03 | 50.39 | 50.62 | 382,020 | 49.98 |
| 5/01/2026 | 50.61 | 52.26 | 50.61 | 51.84 | 631,987 | 51.18 |
| 4/30/2026 | 49.63 | 51.28 | 49.63 | 50.92 | 432,609 | 50.28 |
| 4/29/2026 | 49.69 | 50.45 | 49.50 | 50.16 | 457,525 | 49.52 |
| 4/28/2026 | 50.93 | 51.16 | 50.08 | 51.01 | 435,990 | 50.36 |
| 4/27/2026 | 50.86 | 51.58 | 50.63 | 50.72 | 342,324 | 50.08 |
| 4/24/2026 | 50.46 | 50.92 | 50.25 | 50.72 | 465,260 | 50.08 |
| 4/23/2026 | 49.56 | 50.55 | 49.50 | 50.51 | 518,978 | 49.87 |
| 4/22/2026 | 50.02 | 50.88 | 49.00 | 49.41 | 637,477 | 48.78 |
| 4/21/2026 | 52.13 | 52.13 | 50.63 | 50.66 | 637,528 | 50.02 |
| 4/20/2026 | 51.34 | 52.41 | 51.13 | 52.02 | 422,596 | 51.36 |
| 4/17/2026 | 51.46 | 51.82 | 50.91 | 51.66 | 801,074 | 51.01 |
| 4/16/2026 | 49.32 | 51.18 | 49.20 | 51.10 | 857,930 | 50.45 |
| 4/15/2026 | 49.56 | 49.69 | 48.83 | 49.68 | 513,270 | 49.05 |
| 4/14/2026 | 48.84 | 50.01 | 48.84 | 49.91 | 480,329 | 49.28 |
| 4/13/2026 | 49.64 | 49.72 | 48.59 | 49.09 | 559,980 | 48.47 |
| 4/10/2026 | 49.49 | 49.90 | 49.35 | 49.72 | 417,291 | 49.09 |
| 4/09/2026 | 49.29 | 50.07 | 49.29 | 49.62 | 624,584 | 48.99 |
| 4/08/2026 | 48.59 | 49.52 | 48.51 | 49.50 | 829,193 | 48.87 |
| 4/07/2026 | 46.12 | 47.69 | 45.86 | 47.59 | 768,352 | 46.99 |
| 4/06/2026 | 46.36 | 46.36 | 45.35 | 46.06 | 566,521 | 45.48 |
| 4/02/2026 | 45.83 | 46.75 | 45.49 | 46.10 | 717,965 | 45.52 |
| 4/01/2026 | 46.80 | 46.80 | 46.00 | 46.01 | 576,823 | 45.43 |