NYSE - Delayed Quote USD

LXP Industrial Trust (LXP-PC)

46.27 0.00 (0.00%)
At close: April 23 at 3:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 45.62 46.44 45.62 46.27 46.27 4,341
Apr 22, 2024 45.75 46.02 45.75 46.02 46.02 2,444
Apr 19, 2024 45.40 45.74 45.40 45.74 45.74 844
Apr 18, 2024 46.59 46.59 45.20 45.20 45.20 2,118
Apr 17, 2024 46.43 46.44 46.18 46.20 46.20 1,565
Apr 16, 2024 46.41 46.53 46.16 46.42 46.42 1,409
Apr 15, 2024 46.80 46.85 46.64 46.64 46.64 3,956
Apr 12, 2024 46.64 46.64 46.64 46.64 46.64 488
Apr 11, 2024 46.54 46.81 46.54 46.81 46.81 865
Apr 10, 2024 46.84 47.04 46.73 46.93 46.93 4,633
Apr 9, 2024 46.89 46.89 46.89 46.89 46.89 436
Apr 8, 2024 46.52 46.89 46.52 46.89 46.89 390
Apr 5, 2024 46.88 46.88 46.67 46.67 46.67 504
Apr 4, 2024 46.89 46.89 46.81 46.89 46.89 1,709
Apr 3, 2024 46.88 46.88 46.88 46.88 46.88 -
Apr 2, 2024 46.99 46.99 46.76 46.88 46.88 1,353
Apr 1, 2024 46.50 47.09 46.50 47.00 47.00 1,519
Mar 28, 2024 46.30 46.70 46.15 46.37 46.37 4,184
Mar 27, 2024 46.21 46.50 46.16 46.16 46.16 1,942
Mar 26, 2024 46.13 46.74 46.08 46.10 46.10 1,657
Mar 25, 2024 46.28 46.31 46.00 46.12 46.12 2,450
Mar 22, 2024 45.87 46.02 45.87 45.94 45.94 1,068
Mar 21, 2024 46.00 46.00 45.64 45.64 45.64 3,013
Mar 20, 2024 45.50 45.89 45.50 45.59 45.59 3,531
Mar 19, 2024 45.62 46.09 45.25 45.60 45.60 6,394
Mar 18, 2024 45.43 45.50 45.25 45.25 45.25 3,088
Mar 15, 2024 45.50 45.50 45.05 45.37 45.37 5,250
Mar 14, 2024 45.76 45.90 45.53 45.53 45.53 3,621
Mar 13, 2024 45.70 45.70 45.56 45.63 45.63 2,344
Mar 12, 2024 45.75 45.96 45.50 45.90 45.90 2,405
Mar 11, 2024 45.58 45.80 45.50 45.50 45.50 639
Mar 8, 2024 45.62 45.62 45.62 45.62 45.62 -
Mar 7, 2024 45.52 45.96 45.52 45.62 45.62 4,983
Mar 6, 2024 45.08 45.53 45.08 45.22 45.22 1,369
Mar 5, 2024 45.45 45.71 45.45 45.64 45.64 2,717
Mar 4, 2024 45.30 45.45 45.30 45.45 45.45 445
Mar 1, 2024 45.18 45.55 45.00 45.45 45.45 10,542
Feb 29, 2024 46.10 46.16 44.37 44.62 44.62 11,311
Feb 28, 2024 46.11 46.33 46.07 46.07 46.07 3,669
Feb 27, 2024 46.38 46.38 46.10 46.12 46.12 1,859
Feb 26, 2024 46.12 46.49 46.12 46.20 46.20 2,838
Feb 23, 2024 46.08 46.40 46.02 46.40 46.40 1,376
Feb 22, 2024 46.14 46.14 45.68 46.10 46.10 2,511
Feb 21, 2024 46.13 46.40 46.10 46.10 46.10 1,798
Feb 20, 2024 46.25 46.54 46.18 46.54 46.54 3,880
Feb 16, 2024 45.78 46.25 45.78 46.25 46.25 1,314
Feb 15, 2024 46.24 46.24 46.04 46.18 46.18 2,744
Feb 14, 2024 45.60 45.99 45.59 45.99 45.99 3,060
Feb 13, 2024 45.70 45.82 44.28 45.43 45.43 8,274
Feb 12, 2024 46.15 46.15 45.70 45.73 45.73 4,897
Feb 9, 2024 45.96 46.10 45.70 46.10 46.10 2,585
Feb 8, 2024 46.15 46.24 45.70 46.15 46.15 3,851
Feb 7, 2024 46.20 46.24 45.60 45.90 45.90 7,190
Feb 6, 2024 46.02 46.19 46.02 46.19 46.19 944
Feb 5, 2024 46.04 46.04 45.94 45.94 45.94 1,424
Feb 2, 2024 46.44 46.44 45.92 46.00 46.00 1,750
Feb 1, 2024 46.25 46.49 46.22 46.49 46.49 5,041
Jan 31, 2024 46.39 46.74 46.25 46.30 46.30 3,664
Jan 30, 2024 0.81 Dividend
Jan 30, 2024 46.55 46.56 46.21 46.55 46.55 7,704
Jan 29, 2024 47.17 47.37 47.03 47.37 46.56 2,478
Jan 26, 2024 47.20 47.48 46.96 46.96 46.15 4,255
Jan 25, 2024 47.17 47.35 47.07 47.10 46.29 2,536
Jan 24, 2024 47.31 47.65 46.98 47.58 46.76 2,917
Jan 23, 2024 47.13 47.43 47.13 47.21 46.40 3,807
Jan 22, 2024 46.60 47.55 46.60 47.21 46.40 4,400
Jan 19, 2024 46.50 47.23 46.47 47.23 46.42 5,014
Jan 18, 2024 46.60 46.68 46.51 46.68 45.88 4,827
Jan 17, 2024 46.50 46.71 46.50 46.68 45.88 4,513
Jan 16, 2024 46.97 46.97 46.60 46.60 45.80 5,177
Jan 12, 2024 46.75 47.01 46.61 46.98 46.17 6,066
Jan 11, 2024 47.06 47.06 46.70 46.78 45.98 3,853
Jan 10, 2024 46.76 46.89 46.57 46.70 45.90 11,490
Jan 9, 2024 47.05 47.05 46.60 46.66 45.86 5,506
Jan 8, 2024 46.60 46.99 46.31 46.75 45.95 15,563
Jan 5, 2024 46.75 46.86 46.60 46.60 45.80 26,034
Jan 4, 2024 46.61 47.00 46.61 46.79 45.98 5,635
Jan 3, 2024 47.00 47.37 46.92 47.00 46.19 4,440
Jan 2, 2024 47.94 47.94 47.10 47.25 46.44 33,746
Dec 29, 2023 47.50 48.37 47.50 48.37 47.54 7,853
Dec 28, 2023 47.50 47.78 47.25 47.44 46.63 2,864
Dec 27, 2023 47.38 47.38 47.18 47.25 46.44 1,190
Dec 26, 2023 46.40 47.32 46.40 47.00 46.19 2,367
Dec 22, 2023 46.65 46.65 46.42 46.56 45.76 1,088
Dec 21, 2023 46.51 46.87 46.18 46.87 46.07 3,473
Dec 20, 2023 46.85 47.00 46.38 46.38 45.58 5,279
Dec 19, 2023 46.54 47.17 46.54 46.71 45.91 5,692
Dec 18, 2023 47.14 47.17 46.50 46.50 45.70 19,935
Dec 15, 2023 46.97 47.73 46.97 47.35 46.54 2,254
Dec 14, 2023 46.97 46.98 46.26 46.46 45.66 9,566
Dec 13, 2023 46.24 46.35 46.17 46.25 45.46 3,751
Dec 12, 2023 46.04 46.61 45.87 45.87 45.08 3,157
Dec 11, 2023 46.60 46.60 46.39 46.39 45.59 1,923
Dec 8, 2023 46.05 46.45 46.04 46.30 45.51 3,468
Dec 7, 2023 46.72 46.73 46.56 46.66 45.86 3,133
Dec 6, 2023 46.48 46.48 46.48 46.48 45.68 427
Dec 5, 2023 46.24 46.24 46.24 46.24 45.45 650
Dec 4, 2023 46.44 46.44 45.87 46.24 45.45 1,084
Dec 1, 2023 45.77 46.62 45.40 46.45 45.65 8,197
Nov 30, 2023 44.04 46.71 43.86 46.71 45.91 29,077
Nov 29, 2023 44.25 44.25 43.80 43.84 43.09 3,546
Nov 28, 2023 44.25 44.75 44.18 44.75 43.98 1,982
Nov 27, 2023 44.46 44.46 44.12 44.22 43.46 2,086
Nov 24, 2023 44.32 44.32 44.32 44.32 43.56 -
Nov 22, 2023 44.22 44.32 44.22 44.32 43.56 682
Nov 21, 2023 44.54 44.54 44.20 44.50 43.74 2,294
Nov 20, 2023 44.50 44.80 44.37 44.59 43.83 1,241
Nov 17, 2023 44.56 44.56 44.39 44.50 43.74 945
Nov 16, 2023 44.16 44.59 44.16 44.33 43.57 1,894
Nov 15, 2023 44.15 44.15 44.15 44.15 43.39 284
Nov 14, 2023 44.02 44.38 43.86 44.38 43.62 2,351
Nov 13, 2023 44.44 44.52 44.02 44.30 43.54 1,145
Nov 10, 2023 43.81 44.25 43.81 44.15 43.39 1,229
Nov 9, 2023 43.89 43.96 43.44 43.63 42.88 2,501
Nov 8, 2023 44.29 44.29 43.63 43.72 42.97 1,885
Nov 7, 2023 44.09 44.13 43.42 43.42 42.68 1,478
Nov 6, 2023 43.50 43.98 43.50 43.98 43.22 851
Nov 3, 2023 43.30 44.09 43.30 44.09 43.33 1,664
Nov 2, 2023 42.76 42.98 42.68 42.68 41.95 2,656
Nov 1, 2023 42.60 42.95 42.40 42.75 42.02 6,863
Oct 31, 2023 42.64 42.64 42.64 42.64 41.91 -
Oct 30, 2023 0.81 Dividend
Oct 30, 2023 42.70 42.84 42.18 42.64 41.91 6,267
Oct 27, 2023 43.14 43.14 42.72 43.06 41.53 1,849
Oct 26, 2023 43.42 43.42 43.06 43.12 41.58 1,255
Oct 25, 2023 43.63 43.67 42.48 43.18 41.64 11,865
Oct 24, 2023 43.88 43.88 43.88 43.88 42.31 477
Oct 23, 2023 44.17 44.17 43.82 43.84 42.28 1,658
Oct 20, 2023 44.01 44.27 43.84 43.84 42.28 2,104
Oct 19, 2023 44.00 44.81 44.00 44.12 42.55 2,519
Oct 18, 2023 44.27 44.38 44.08 44.08 42.51 2,601
Oct 17, 2023 44.50 44.76 44.23 44.27 42.69 1,574
Oct 16, 2023 44.42 44.88 44.42 44.50 42.91 943
Oct 13, 2023 44.46 44.88 44.42 44.88 43.28 565
Oct 12, 2023 44.75 44.75 44.44 44.60 43.01 1,058
Oct 11, 2023 44.69 44.74 44.12 44.74 43.14 2,936
Oct 10, 2023 45.00 45.10 44.72 45.10 43.49 2,781
Oct 9, 2023 44.25 44.65 44.25 44.65 43.06 1,326
Oct 6, 2023 44.28 44.40 44.24 44.40 42.82 3,137
Oct 5, 2023 45.07 45.07 44.52 44.54 42.95 2,026
Oct 4, 2023 44.46 44.97 44.46 44.97 43.36 1,900
Oct 3, 2023 44.27 44.56 44.24 44.56 42.97 3,723
Oct 2, 2023 44.99 44.99 43.93 44.74 43.14 3,200
Sep 29, 2023 44.90 45.49 43.57 45.07 43.46 6,181
Sep 28, 2023 45.10 45.10 44.79 44.79 43.19 1,434
Sep 27, 2023 45.40 45.40 44.82 44.82 43.22 3,153
Sep 26, 2023 45.47 45.47 45.39 45.39 43.77 1,271
Sep 25, 2023 45.83 45.83 45.58 45.58 43.95 445
Sep 22, 2023 45.13 45.62 45.13 45.24 43.63 638
Sep 21, 2023 45.35 45.65 45.06 45.12 43.51 3,529
Sep 20, 2023 45.39 45.97 45.38 45.51 43.88 4,557
Sep 19, 2023 45.44 45.44 45.44 45.44 43.82 312
Sep 18, 2023 45.65 45.84 45.35 45.44 43.81 1,161
Sep 15, 2023 45.07 45.51 45.07 45.51 43.89 2,257
Sep 14, 2023 45.27 45.50 45.21 45.21 43.60 1,171
Sep 13, 2023 45.49 46.02 45.21 45.21 43.60 1,238
Sep 12, 2023 45.25 45.45 45.15 45.25 43.63 4,134
Sep 11, 2023 45.55 45.55 45.55 45.55 43.92 134
Sep 8, 2023 45.61 45.63 45.26 45.50 43.88 3,950
Sep 7, 2023 45.50 45.63 45.50 45.55 43.92 1,528
Sep 6, 2023 45.60 45.73 45.50 45.50 43.88 5,266
Sep 5, 2023 46.24 46.24 45.57 45.80 44.17 4,969
Sep 1, 2023 45.54 46.25 45.54 46.25 44.60 2,068
Aug 31, 2023 45.56 46.47 45.56 46.11 44.46 8,558
Aug 30, 2023 45.70 46.83 45.53 46.83 45.16 2,921
Aug 29, 2023 45.61 46.19 45.56 45.75 44.12 7,681
Aug 28, 2023 45.66 45.98 45.51 45.62 43.99 13,737
Aug 25, 2023 45.61 45.74 45.54 45.60 43.97 7,824
Aug 24, 2023 45.65 45.65 45.65 45.65 44.02 418
Aug 23, 2023 45.70 45.78 45.70 45.78 44.15 1,558
Aug 22, 2023 45.67 45.67 45.51 45.51 43.89 272
Aug 21, 2023 45.51 45.66 45.51 45.52 43.90 3,848
Aug 18, 2023 45.97 45.97 45.90 45.91 44.27 1,641
Aug 17, 2023 45.93 45.93 45.86 45.87 44.23 1,300
Aug 16, 2023 46.00 46.20 46.00 46.01 44.37 1,698
Aug 15, 2023 46.40 46.40 46.09 46.18 44.53 712
Aug 14, 2023 46.80 46.80 46.21 46.31 44.66 2,348
Aug 11, 2023 46.57 46.61 46.17 46.61 44.95 2,281
Aug 10, 2023 46.41 46.65 46.41 46.50 44.84 3,200
Aug 9, 2023 46.36 46.36 46.27 46.36 44.71 1,279
Aug 8, 2023 46.41 46.60 46.28 46.60 44.93 2,385
Aug 7, 2023 46.48 46.51 46.48 46.51 44.85 487
Aug 4, 2023 46.57 46.80 46.57 46.69 45.02 1,162
Aug 3, 2023 46.50 46.75 46.24 46.24 44.59 4,327
Aug 2, 2023 47.33 47.33 46.02 46.40 44.74 3,642
Aug 1, 2023 47.55 48.17 47.55 47.85 46.14 2,674
Jul 31, 2023 47.32 47.89 47.32 47.60 45.90 3,375
Jul 28, 2023 0.81 Dividend
Jul 28, 2023 46.81 48.02 46.81 47.35 45.66 6,656
Jul 27, 2023 48.06 48.79 47.99 48.50 45.99 3,592
Jul 26, 2023 48.25 48.67 48.25 48.67 46.15 480
Jul 25, 2023 48.86 48.90 48.39 48.39 45.88 1,952
Jul 24, 2023 48.30 48.62 48.18 48.49 45.98 4,311
Jul 21, 2023 48.04 48.04 47.94 47.94 45.45 2,523
Jul 20, 2023 47.58 47.60 47.58 47.60 45.13 995
Jul 19, 2023 47.75 47.84 47.54 47.56 45.09 2,267
Jul 18, 2023 47.82 48.00 47.50 48.00 45.51 2,589
Jul 17, 2023 47.98 48.01 47.51 47.60 45.13 1,302
Jul 14, 2023 48.16 48.16 47.57 47.81 45.33 1,304
Jul 13, 2023 48.10 48.11 47.82 48.07 45.58 5,686
Jul 12, 2023 47.88 47.92 47.82 47.82 45.34 4,619
Jul 11, 2023 47.85 48.00 47.82 48.00 45.51 6,390
Jul 10, 2023 48.52 48.54 48.00 48.00 45.51 1,179
Jul 7, 2023 48.42 48.49 48.00 48.49 45.98 3,092
Jul 6, 2023 47.82 48.09 47.82 47.82 45.34 1,408
Jul 5, 2023 48.14 48.39 48.00 48.00 45.51 2,085
Jul 3, 2023 48.97 49.20 48.50 48.50 45.99 1,784
Jun 30, 2023 47.53 49.63 47.53 49.63 47.06 9,233
Jun 29, 2023 47.88 47.88 47.88 47.88 45.40 -
Jun 28, 2023 47.88 47.88 47.88 47.88 45.40 490
Jun 27, 2023 47.85 47.85 47.85 47.85 45.36 -
Jun 26, 2023 47.86 47.86 47.85 47.85 45.36 396
Jun 23, 2023 47.42 47.42 47.42 47.42 44.96 -
Jun 22, 2023 47.42 47.42 47.42 47.42 44.96 -
Jun 21, 2023 47.47 47.71 47.42 47.42 44.96 720
Jun 20, 2023 47.81 47.81 47.81 47.81 45.33 -
Jun 16, 2023 47.81 47.81 47.81 47.81 45.33 200
Jun 15, 2023 48.12 48.12 47.70 48.00 45.51 1,415
Jun 14, 2023 47.57 48.58 47.57 48.58 46.06 2,422
Jun 13, 2023 48.60 48.60 48.02 48.02 45.53 1,956
Jun 12, 2023 48.02 48.02 48.02 48.02 45.53 245
Jun 9, 2023 48.36 48.83 48.36 48.40 45.89 787
Jun 8, 2023 48.40 48.78 48.40 48.40 45.89 860
Jun 7, 2023 48.36 48.36 48.36 48.36 45.85 547
Jun 6, 2023 47.69 47.69 47.69 47.69 45.22 -
Jun 5, 2023 47.69 47.69 47.69 47.69 45.22 -
Jun 2, 2023 47.69 47.69 47.69 47.69 45.22 -
Jun 1, 2023 48.04 48.77 47.69 47.69 45.22 3,011
May 31, 2023 47.17 49.00 47.17 49.00 46.46 5,577
May 30, 2023 48.00 48.00 47.30 48.00 45.51 1,146
May 26, 2023 48.72 48.72 47.62 47.62 45.15 2,522
May 25, 2023 48.10 48.10 48.10 48.10 45.61 484
May 24, 2023 48.38 48.97 48.02 48.02 45.53 1,564
May 23, 2023 48.25 48.25 48.25 48.25 45.75 481
May 22, 2023 48.42 48.78 48.42 48.78 46.25 1,505
May 19, 2023 48.65 48.67 48.65 48.67 46.15 278
May 18, 2023 48.70 48.70 48.70 48.70 46.17 -
May 17, 2023 48.70 48.70 48.70 48.70 46.17 -
May 16, 2023 48.67 49.02 48.49 48.70 46.17 16,335
May 15, 2023 48.38 48.65 48.38 48.65 46.13 2,390
May 12, 2023 48.52 48.52 48.41 48.41 45.90 254
May 11, 2023 48.99 48.99 48.26 48.50 45.99 2,381
May 10, 2023 48.56 49.13 48.00 48.27 45.77 4,597
May 9, 2023 47.92 48.17 47.90 48.17 45.67 5,778
May 8, 2023 47.97 48.19 47.94 48.19 45.69 9,436
May 5, 2023 47.80 47.80 47.77 47.80 45.32 2,446
May 4, 2023 47.00 47.80 46.65 47.20 44.75 6,298
May 3, 2023 46.50 47.66 46.50 47.12 44.68 1,149
May 2, 2023 46.57 46.64 46.40 46.40 43.99 1,086
May 1, 2023 47.90 47.90 46.51 46.55 44.14 3,932
Apr 28, 2023 47.19 48.15 46.66 48.04 45.55 9,954
Apr 27, 2023 0.81 Dividend
Apr 27, 2023 47.04 47.04 46.33 46.72 44.30 2,541
Apr 26, 2023 47.74 47.74 47.24 47.62 44.38 1,571
Apr 25, 2023 48.10 48.10 48.10 48.10 44.82 -

Related Tickers

PSA-PJ Public Storage
20.83
-0.38%
 
PSA-PI Public Storage
22.20
-0.09%
 
PSA-PK Public Storage
21.10
-0.14%
 
PSA-PP Public Storage
18.12
+0.17%
 
PSA-PQ Public Storage
17.60
+0.51%
 
PSA-PL Public Storage
20.82
+0.58%
 
PSA-PF Public Storage
23.22
-0.04%
 
REXR-PB Rexford Industrial Realty, Inc.
21.25
-0.38%
 
PSA-PR Public Storage
17.96
0.00%
 
IIPR-PA Innovative Industrial Properties, Inc.
26.79
+0.13%