-
5 DAY PERFORMANCE
-3.15% -
1 MONTH PERFORMANCE
-5.82% -
3 MONTH PERFORMANCE
-5.82% -
6 MONTH PERFORMANCE
+4.06% -
YEAR-TO-DATE PERFORMANCE
-6.96% -
1 YEAR PERFORMANCE
+12.29%
LXP Industrial Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $9.16 | $9.22 (0.66%) | $9.26 | $9.11 | 2.06 M | $2.69 B |
| 11/15/2024 | $9.34 | $9.18 (-1.71%) | $9.34 | $9.15 | 1.36 M | $2.68 B |
| 11/14/2024 | $9.54 | $9.26 (-2.94%) | $9.56 | $9.24 | 1.36 M | $2.70 B |
| 11/13/2024 | $9.58 | $9.53 (-0.52%) | $9.63 | $9.49 | 1.27 M | $2.78 B |
| 11/12/2024 | $9.59 | $9.50 (-0.94%) | $9.66 | $9.49 | 2.63 M | $2.77 B |
| 11/11/2024 | $9.70 | $9.64 (-0.62%) | $9.81 | $9.63 | 1.54 M | $2.81 B |
| 11/08/2024 | $9.62 | $9.70 (0.83%) | $9.77 | $9.56 | 2.34 M | $2.83 B |
| 11/07/2024 | $9.67 | $9.58 (-0.93%) | $9.74 | $9.50 | 2.24 M | $2.79 B |
| 11/06/2024 | $9.51 | $9.73 (2.31%) | $9.95 | $9.46 | 5.31 M | $2.84 B |
| 11/05/2024 | $9.23 | $9.29 (0.65%) | $9.33 | $9.16 | 2.31 M | $2.71 B |
| 11/04/2024 | $9.22 | $9.29 (0.76%) | $9.36 | $9.18 | 2.23 M | $2.71 B |
| 11/01/2024 | $9.46 | $9.22 (-2.54%) | $9.49 | $9.19 | 2.60 M | $2.69 B |
| 10/31/2024 | $9.47 | $9.44 (-0.32%) | $9.52 | $9.40 | 4.76 M | $2.75 B |
| 10/30/2024 | $9.37 | $9.48 (1.17%) | $9.57 | $9.37 | 2.31 M | $2.76 B |
| 10/29/2024 | $9.41 | $9.38 (-0.32%) | $9.43 | $9.28 | 1.09 M | $2.73 B |
| 10/28/2024 | $9.49 | $9.45 (-0.42%) | $9.54 | $9.40 | 975,600 | $2.75 B |
| 10/25/2024 | $9.69 | $9.42 (-2.79%) | $9.71 | $9.41 | 870,900 | $2.75 B |
| 10/24/2024 | $9.73 | $9.62 (-1.13%) | $9.79 | $9.60 | 1.46 M | $2.80 B |
| 10/23/2024 | $9.63 | $9.72 (0.93%) | $9.80 | $9.63 | 875,400 | $2.83 B |
| 10/22/2024 | $9.53 | $9.69 (1.68%) | $9.73 | $9.51 | 1.54 M | $2.82 B |
| 10/21/2024 | $9.76 | $9.55 (-2.15%) | $9.76 | $9.53 | 1.15 M | $2.78 B |
| 10/18/2024 | $9.83 | $9.80 (-0.31%) | $9.83 | $9.73 | 1.19 M | $2.86 B |
| 10/17/2024 | $9.76 | $9.83 (0.72%) | $9.88 | $9.62 | 3.13 M | $2.86 B |
| 10/16/2024 | $9.72 | $9.81 (0.93%) | $9.88 | $9.68 | 1.43 M | $2.86 B |
| 10/15/2024 | $9.61 | $9.64 (0.31%) | $9.74 | $9.58 | 1.44 M | $2.81 B |
| 10/14/2024 | $9.57 | $9.59 (0.21%) | $9.68 | $9.56 | 796,529 | $2.79 B |
| 10/11/2024 | $9.51 | $9.61 (1.05%) | $9.62 | $9.51 | 1.30 M | $2.80 B |
| 10/10/2024 | $9.48 | $9.49 (0.11%) | $9.55 | $9.40 | 1.33 M | $2.77 B |
| 10/09/2024 | $9.60 | $9.54 (-0.63%) | $9.64 | $9.50 | 1.43 M | $2.78 B |
| 10/08/2024 | $9.74 | $9.61 (-1.33%) | $9.76 | $9.57 | 1.41 M | $2.80 B |
| 10/07/2024 | $9.68 | $9.69 (0.1%) | $9.72 | $9.63 | 1.81 M | $2.82 B |
| 10/04/2024 | $9.79 | $9.75 (-0.41%) | $9.81 | $9.66 | 1.22 M | $2.84 B |
| 10/03/2024 | $9.78 | $9.76 (-0.2%) | $9.79 | $9.69 | 1.25 M | $2.84 B |
| 10/02/2024 | $9.80 | $9.81 (0.1%) | $9.86 | $9.75 | 1.18 M | $2.86 B |
| 10/01/2024 | $10.05 | $9.89 (-1.59%) | $10.10 | $9.88 | 1.57 M | $2.88 B |
| 09/30/2024 | $10.04 | $10.05 (0.1%) | $10.14 | $9.95 | 1.83 M | $2.93 B |
| 09/27/2024 | $10.24 | $10.16 (-0.78%) | $10.29 | $10.11 | 1.97 M | $2.96 B |
| 09/26/2024 | $10.18 | $10.15 (-0.29%) | $10.20 | $10.11 | 1.94 M | $2.96 B |
| 09/25/2024 | $10.24 | $10.15 (-0.88%) | $10.24 | $10.11 | 1.69 M | $2.96 B |
| 09/24/2024 | $10.16 | $10.21 (0.49%) | $10.26 | $10.15 | 1.28 M | $2.98 B |
| 09/23/2024 | $10.18 | $10.21 (0.29%) | $10.29 | $10.15 | 1.36 M | $2.98 B |
| 09/20/2024 | $10.20 | $10.11 (-0.88%) | $10.23 | $10.10 | 8.03 M | $2.95 B |
| 09/19/2024 | $10.29 | $10.30 (0.1%) | $10.33 | $10.18 | 1.60 M | $3.00 B |
| 09/18/2024 | $10.15 | $10.15 (0%) | $10.31 | $10.04 | 2.61 M | $2.96 B |
| 09/17/2024 | $10.27 | $10.17 (-0.97%) | $10.27 | $10.14 | 3.42 M | $2.96 B |
| 09/16/2024 | $10.24 | $10.22 (-0.2%) | $10.25 | $10.07 | 3.47 M | $2.98 B |
| 09/13/2024 | $10.03 | $10.16 (1.3%) | $10.20 | $9.97 | 3.06 M | $2.96 B |
| 09/12/2024 | $9.96 | $9.94 (-0.2%) | $10.02 | $9.82 | 2.49 M | $2.90 B |
| 09/11/2024 | $10.05 | $9.95 (-1%) | $10.05 | $9.82 | 2.35 M | $2.90 B |
| 09/10/2024 | $10.14 | $10.14 (0%) | $10.19 | $10.08 | 1.12 M | $2.95 B |
| 09/09/2024 | $10.07 | $10.10 (0.3%) | $10.15 | $9.96 | 2.21 M | $2.94 B |
| 09/06/2024 | $10.24 | $10.10 (-1.37%) | $10.25 | $10.03 | 1.44 M | $2.94 B |
| 09/05/2024 | $10.40 | $10.20 (-1.92%) | $10.43 | $10.16 | 1.52 M | $2.97 B |
| 09/04/2024 | $10.30 | $10.32 (0.19%) | $10.44 | $10.22 | 1.57 M | $3.01 B |
| 09/03/2024 | $10.25 | $10.30 (0.49%) | $10.34 | $10.22 | 2.25 M | $3.00 B |
| 08/30/2024 | $10.33 | $10.36 (0.29%) | $10.39 | $10.18 | 2.16 M | $3.02 B |
| 08/29/2024 | $10.31 | $10.27 (-0.39%) | $10.36 | $10.21 | 1.81 M | $2.99 B |
| 08/28/2024 | $10.30 | $10.31 (0.1%) | $10.37 | $10.25 | 1.70 M | $3.00 B |
| 08/27/2024 | $10.27 | $10.32 (0.49%) | $10.34 | $10.21 | 1.27 M | $3.01 B |
| 08/26/2024 | $10.35 | $10.30 (-0.48%) | $10.36 | $10.25 | 1.40 M | $3.00 B |
| 08/23/2024 | $10.04 | $10.25 (2.09%) | $10.30 | $10.01 | 1.97 M | $2.99 B |
| 08/22/2024 | $9.90 | $9.97 (0.71%) | $9.99 | $9.83 | 1.23 M | $2.91 B |
| 08/21/2024 | $9.84 | $9.87 (0.3%) | $9.88 | $9.72 | 1.72 M | $2.88 B |
| 08/20/2024 | $9.84 | $9.80 (-0.41%) | $9.85 | $9.77 | 981,400 | $2.86 B |
| 08/19/2024 | $9.80 | $9.84 (0.41%) | $9.90 | $9.80 | 1.56 M | $2.87 B |