Canada markets closed

LXP Industrial Trust (LXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.68-0.04 (-0.46%)
At close: 04:00PM EDT
8.68 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20248.778.788.658.688.681,946,900
May 03, 20248.768.868.678.728.721,946,700
May 02, 20248.508.698.408.608.603,044,500
May 01, 20248.388.608.368.458.452,846,500
Apr 30, 20248.418.498.358.358.352,655,700
Apr 29, 20248.558.668.498.518.512,323,800
Apr 26, 20248.478.578.458.488.481,688,400
Apr 25, 20248.448.558.388.458.455,878,200
Apr 24, 20248.698.728.538.548.543,121,400
Apr 23, 20248.688.798.648.778.771,994,600
Apr 22, 20248.598.698.548.668.662,926,600
Apr 19, 20248.488.668.478.588.585,072,400
Apr 18, 20248.548.588.408.478.471,630,500
Apr 17, 20248.828.828.528.538.532,535,000
Apr 16, 20248.858.898.748.828.822,393,600
Apr 15, 20249.109.118.848.938.931,866,300
Apr 12, 20249.079.119.029.079.072,119,400
Apr 11, 20249.079.168.949.109.102,463,800
Apr 10, 20249.009.058.919.049.042,329,200
Apr 09, 20249.109.329.109.329.323,259,700
Apr 08, 20248.939.248.939.109.103,940,600
Apr 05, 20248.778.888.718.868.861,471,000
Apr 04, 20248.888.998.748.808.802,052,300
Apr 03, 20248.668.788.648.768.761,975,000
Apr 02, 20248.788.828.648.728.722,342,500
Apr 01, 20249.029.088.838.888.881,497,500
Mar 28, 20248.959.058.939.029.021,817,000
Mar 27, 20248.758.908.728.898.891,906,200
Mar 27, 20240.13 Dividend
Mar 26, 20248.888.888.688.778.642,468,500
Mar 25, 20248.979.028.828.838.701,553,800
Mar 22, 20249.159.178.938.958.821,991,300
Mar 21, 20249.189.239.069.149.001,947,700
Mar 20, 20248.859.148.789.078.942,733,100
Mar 19, 20248.929.028.868.908.772,036,000
Mar 18, 20248.959.028.908.958.822,156,700
Mar 15, 20248.829.028.828.988.855,171,000
Mar 14, 20249.069.118.828.938.802,979,700
Mar 13, 20249.069.199.069.118.973,821,700
Mar 12, 20249.179.218.949.128.982,492,700
Mar 11, 20249.149.239.059.209.062,099,200
Mar 08, 20249.059.188.999.149.003,006,300
Mar 07, 20248.988.988.838.978.842,274,400
Mar 06, 20248.828.908.738.898.762,385,800
Mar 05, 20248.788.958.698.748.612,176,800
Mar 04, 20248.748.848.638.838.701,367,200
Mar 01, 20248.648.758.548.748.611,555,300
Feb 29, 20248.688.738.618.668.531,887,500
Feb 28, 20248.488.678.468.578.441,685,900
Feb 27, 20248.528.578.518.568.431,525,300
Feb 26, 20248.518.628.468.498.361,927,400
Feb 23, 20248.698.718.578.648.511,418,100
Feb 22, 20248.728.788.618.698.562,281,500
Feb 21, 20248.668.768.618.768.632,864,200
Feb 20, 20248.548.678.488.648.512,596,300
Feb 16, 20248.698.848.588.638.502,895,800
Feb 15, 20249.049.108.588.758.626,312,000
Feb 14, 20248.888.938.768.828.691,828,400
Feb 13, 20248.768.858.648.828.692,376,900
Feb 12, 20249.019.159.019.058.921,882,100
Feb 09, 20249.009.098.959.018.882,420,400
Feb 08, 20248.829.098.789.038.902,607,100
Feb 07, 20248.958.978.798.818.682,178,700
Feb 06, 20248.879.108.858.998.862,582,100
Feb 05, 20249.019.048.898.898.764,038,200
Feb 02, 20249.129.279.069.179.031,827,600
Feb 01, 20249.099.328.969.319.172,920,100
Jan 31, 20249.359.389.099.098.962,910,800
Jan 30, 20249.509.519.309.339.192,098,400
Jan 29, 20249.409.579.369.559.411,762,600
Jan 26, 20249.489.569.399.439.292,302,000
Jan 25, 20249.489.529.359.409.262,118,700
Jan 24, 20249.559.569.259.299.151,813,600
Jan 23, 20249.579.589.379.439.291,419,100
Jan 22, 20249.429.579.399.479.332,700,400
Jan 19, 20249.149.409.069.339.193,174,200
Jan 18, 20249.139.188.949.088.952,704,700
Jan 17, 20249.169.318.899.118.973,702,200
Jan 16, 20249.459.499.329.369.221,909,500
Jan 12, 20249.729.749.479.549.402,619,900
Jan 11, 20249.669.699.549.569.421,709,400
Jan 10, 20249.709.779.699.739.591,342,300
Jan 09, 20249.659.759.609.709.561,044,100
Jan 08, 20249.639.849.609.799.641,082,000
Jan 05, 20249.539.719.499.619.471,382,100
Jan 04, 20249.729.729.579.639.491,790,700
Jan 03, 20249.809.829.659.679.532,738,800
Jan 02, 20249.9110.029.839.929.771,380,900
Dec 29, 202310.0310.079.919.929.772,283,000
Dec 28, 20239.9410.099.9210.079.921,494,400
Dec 28, 20230.13 Dividend
Dec 27, 20239.9910.109.9710.099.811,130,700
Dec 26, 20239.9110.039.8510.009.721,037,600
Dec 22, 20239.809.989.779.879.602,978,400
Dec 21, 20239.659.759.589.739.464,297,600
Dec 20, 20239.689.829.559.569.302,621,000
Dec 19, 20239.619.719.619.679.403,162,300
Dec 18, 20239.679.679.549.569.301,689,300
Dec 15, 20239.769.789.589.639.375,345,700
Dec 14, 20239.779.879.639.789.514,773,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...