LXP Industrial Trust (LXP) Historical Stock Data
8.51 ↑0.03 (0.35%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LXP is down -0.06% a day on average. There have been 16 days where LXP Industrial Trust closed green and 14 days where LXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.55 | 8.51 | ↓$0.04 (-0.47%) | 8.49 | 8.66 | 2.32M |
| 2024-04-26 | 8.47 | 8.48 | ↑$0.01 (0.12%) | 8.45 | 8.57 | 1.69M |
| 2024-04-25 | 8.44 | 8.45 | ↑$0.01 (0.12%) | 8.38 | 8.55 | 5.88M |
| 2024-04-24 | 8.69 | 8.54 | ↓$0.15 (-1.73%) | 8.53 | 8.72 | 3.12M |
| 2024-04-23 | 8.68 | 8.77 | ↑$0.09 (1.04%) | 8.64 | 8.79 | 1.99M |
| 2024-04-22 | 8.59 | 8.66 | ↑$0.07 (0.81%) | 8.54 | 8.69 | 2.93M |
| 2024-04-19 | 8.48 | 8.58 | ↑$0.10 (1.18%) | 8.47 | 8.67 | 5.07M |
| 2024-04-18 | 8.54 | 8.47 | ↓$0.07 (-0.82%) | 8.41 | 8.58 | 1.63M |
| 2024-04-17 | 8.82 | 8.53 | ↓$0.29 (-3.29%) | 8.52 | 8.83 | 2.54M |
| 2024-04-16 | 8.85 | 8.82 | ↓$0.03 (-0.34%) | 8.74 | 8.89 | 2.39M |
| 2024-04-15 | 9.10 | 8.93 | ↓$0.17 (-1.87%) | 8.84 | 9.11 | 1.87M |
| 2024-04-12 | 9.07 | 9.07 | ↑$0.00 (0.00%) | 9.02 | 9.11 | 2.12M |
| 2024-04-11 | 9.07 | 9.10 | ↑$0.03 (0.33%) | 8.94 | 9.16 | 2.46M |
| 2024-04-10 | 9.00 | 9.04 | ↑$0.04 (0.44%) | 8.91 | 9.05 | 2.33M |
| 2024-04-09 | 9.10 | 9.32 | ↑$0.22 (2.42%) | 9.10 | 9.32 | 3.26M |
| 2024-04-08 | 8.93 | 9.10 | ↑$0.17 (1.90%) | 8.93 | 9.24 | 3.94M |
| 2024-04-05 | 8.77 | 8.86 | ↑$0.09 (1.03%) | 8.71 | 8.88 | 1.47M |
| 2024-04-04 | 8.88 | 8.80 | ↓$0.08 (-0.90%) | 8.74 | 8.99 | 2.05M |
| 2024-04-03 | 8.66 | 8.76 | ↑$0.10 (1.15%) | 8.64 | 8.78 | 1.98M |
| 2024-04-02 | 8.78 | 8.72 | ↓$0.06 (-0.68%) | 8.64 | 8.82 | 2.34M |
| 2024-04-01 | 9.02 | 8.88 | ↓$0.14 (-1.55%) | 8.83 | 9.08 | 1.50M |
| 2024-03-28 | 8.95 | 9.02 | ↑$0.07 (0.78%) | 8.93 | 9.05 | 1.82M |
| 2024-03-27 | 8.75 | 8.89 | ↑$0.14 (1.60%) | 8.72 | 8.90 | 1.91M |
| 2024-03-26 | 8.88 | 8.77 | ↓$0.11 (-1.24%) | 8.68 | 8.88 | 2.47M |
| 2024-03-25 | 8.97 | 8.83 | ↓$0.14 (-1.56%) | 8.82 | 9.02 | 1.55M |
| 2024-03-22 | 9.15 | 8.95 | ↓$0.20 (-2.19%) | 8.93 | 9.17 | 1.99M |
| 2024-03-21 | 9.18 | 9.14 | ↓$0.04 (-0.44%) | 9.06 | 9.23 | 1.95M |
| 2024-03-20 | 8.85 | 9.07 | ↑$0.22 (2.49%) | 8.78 | 9.14 | 2.73M |
| 2024-03-19 | 8.92 | 8.90 | ↓$0.02 (-0.22%) | 8.86 | 9.02 | 2.04M |
| 2024-03-18 | 8.95 | 8.95 | ↑$0.00 (0.00%) | 8.90 | 9.02 | 2.16M |
Create an account or log in to view more rows.
$LXP News Plz.....
$LXP Ride this train. You won't regret.
$LXP MACD turned bullish
$LXP more calls coming in
$LXP good times
$LXP I hope I never have to work for anyone again after this
$LXP Waiting waiting waiting — you know for what !!! Announcement!!!
$LXP HODL
$LXP my lotto for earnings
$LXP Longs will be rewarded handsomely