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

49.09
-0.47 (-0.95%)
NYSE · Last Trade: Mar 2nd, 5:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202649.5650.7249.1449.56893,06149.56
2/26/202649.0350.0148.7949.99608,58349.99
2/25/202648.7649.1348.0849.02522,21849.02
2/24/202648.3848.9948.1748.47697,35548.47
2/23/202647.7748.6547.3248.50745,14748.50
2/20/202647.2948.4246.8248.31698,84748.31
2/19/202647.8948.1347.1347.41616,92647.41
2/18/202648.4848.7047.2447.95955,96947.95
2/17/202647.7749.4447.3848.38871,26748.38
2/13/202647.6348.1046.7147.661,136,81947.66
2/12/202652.0052.2246.4848.251,287,78148.25
2/11/202651.9152.1251.4051.56588,81451.56
2/10/202651.2752.0051.2751.64418,75251.64
2/09/202651.3551.8851.0651.32416,26051.32
2/06/202652.0352.4351.2751.55555,48251.55
2/05/202650.3251.6849.9351.55605,80551.55
2/04/202650.4050.7449.8850.14674,13250.14
2/03/202649.7450.5649.5250.29462,21350.29
2/02/202649.6550.4949.5449.69513,74749.69
1/30/202648.9249.5948.7849.55618,65949.55
1/29/202648.6249.3348.3149.33383,42049.33
1/28/202649.4949.7648.1148.22445,68448.22
1/27/202649.1149.4849.0049.47272,76549.47
1/26/202649.3249.5948.9149.24337,12049.24
1/23/202649.2449.4248.8849.26305,93449.26
1/22/202650.2350.4249.2549.40425,68149.40
1/21/202650.0650.4549.5250.13501,31950.13
1/20/202650.6951.3049.7249.82788,86249.82
1/16/202650.2651.2950.0651.28447,22751.28
1/15/202650.1550.8249.7950.38463,92850.38
1/14/202650.1350.4549.4050.20451,06050.20
1/13/202650.2550.4749.3250.22334,27450.22
1/12/202650.2050.3549.8850.25335,56050.25
1/09/202650.5151.0350.0150.07550,05750.07
1/08/202650.1451.1150.1450.58548,86550.58
1/07/202650.3150.5949.8650.17555,21550.17
1/06/202649.4350.1249.2550.05870,20850.05
1/05/202649.5650.1949.3049.61529,81649.61
1/02/202649.4349.7249.0249.58454,13249.58
12/31/202549.9250.0649.4649.58706,02149.58
12/30/202550.1050.4950.0750.40486,40249.70
12/29/202550.9150.9150.0250.10464,46149.40
12/26/202550.7550.8150.3450.71275,37950.01
12/24/202550.7850.9650.5150.84271,73550.13
12/23/202550.4851.0850.3250.62566,82249.92
12/22/202550.8351.0550.3450.50613,27149.80
12/19/202550.8351.1050.3250.671,846,88149.97
12/18/202550.2250.7149.7750.13608,44849.43
12/17/202549.9550.5049.7850.04674,64449.34
12/16/202550.1850.6248.7750.00811,55249.31
12/15/202549.4850.1649.4549.98503,36449.29
12/12/202550.5250.5249.6249.71661,72749.02
12/11/202549.7350.1849.2450.18422,31649.48
12/10/202548.8549.7948.7549.55959,73448.86
12/09/202548.7049.2448.4248.70617,59748.02
12/08/202548.7149.1448.2448.43621,09547.76
12/05/202548.7449.1048.3248.64459,92847.96
12/04/202547.4548.9247.4548.69550,95448.01
12/03/202548.8249.3847.8248.23805,98347.56