Lexington Realty Trust (LXP) Historical Stock Data
11.40 ↑0.03 (0.26%)
As of May 25, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, LXP is down -0.50% a day on average. There have been 12 days where Lexington Realty Trust closed green and 18 days where LXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 11.11 | 11.37 | ↑$0.26 (2.34%) | 10.96 | 11.43 | 2.30M |
| 2022-05-23 | 11.20 | 11.25 | ↑$0.05 (0.45%) | 11.08 | 11.29 | 1.70M |
| 2022-05-20 | 11.16 | 11.07 | ↓$0.09 (-0.81%) | 10.84 | 11.18 | 1.61M |
| 2022-05-19 | 11.16 | 11.04 | ↓$0.12 (-1.08%) | 11.04 | 11.30 | 2.18M |
| 2022-05-18 | 11.59 | 11.20 | ↓$0.39 (-3.36%) | 11.15 | 11.68 | 2.71M |
| 2022-05-17 | 11.64 | 11.72 | ↑$0.08 (0.69%) | 11.52 | 11.73 | 1.61M |
| 2022-05-16 | 11.65 | 11.54 | ↓$0.11 (-0.94%) | 11.47 | 11.68 | 1.31M |
| 2022-05-13 | 11.51 | 11.67 | ↑$0.16 (1.39%) | 11.43 | 11.70 | 2.52M |
| 2022-05-12 | 11.14 | 11.32 | ↑$0.18 (1.62%) | 11.10 | 11.37 | 4.29M |
| 2022-05-11 | 11.20 | 11.06 | ↓$0.14 (-1.25%) | 10.95 | 11.33 | 2.49M |
| 2022-05-10 | 11.35 | 11.19 | ↓$0.16 (-1.41%) | 11.03 | 11.48 | 2.44M |
| 2022-05-09 | 11.55 | 11.25 | ↓$0.30 (-2.60%) | 11.21 | 11.59 | 2.38M |
| 2022-05-06 | 11.76 | 11.67 | ↓$0.09 (-0.77%) | 11.56 | 11.89 | 1.93M |
| 2022-05-05 | 12.37 | 11.89 | ↓$0.48 (-3.88%) | 11.75 | 12.60 | 3.21M |
| 2022-05-04 | 12.53 | 12.57 | ↑$0.04 (0.32%) | 12.28 | 12.61 | 2.46M |
| 2022-05-03 | 12.36 | 12.49 | ↑$0.13 (1.05%) | 12.34 | 12.60 | 1.99M |
| 2022-05-02 | 12.60 | 12.36 | ↓$0.24 (-1.90%) | 12.13 | 12.73 | 3.13M |
| 2022-04-29 | 12.98 | 12.55 | ↓$0.43 (-3.31%) | 12.51 | 13.03 | 4.25M |
| 2022-04-28 | 13.02 | 13.08 | ↑$0.06 (0.46%) | 12.82 | 13.14 | 1.17M |
| 2022-04-27 | 13.01 | 12.91 | ↓$0.10 (-0.77%) | 12.86 | 13.17 | 1.63M |
| 2022-04-26 | 13.09 | 12.96 | ↓$0.13 (-0.99%) | 12.96 | 13.28 | 1.50M |
| 2022-04-25 | 13.12 | 13.23 | ↑$0.11 (0.84%) | 13.04 | 13.24 | 2.31M |
| 2022-04-22 | 13.13 | 13.10 | ↓$0.03 (-0.23%) | 13.05 | 13.19 | 2.41M |
| 2022-04-21 | 13.33 | 13.13 | ↓$0.20 (-1.50%) | 13.12 | 13.37 | 2.76M |
| 2022-04-20 | 13.21 | 13.31 | ↑$0.10 (0.76%) | 13.21 | 13.40 | 2.65M |
| 2022-04-19 | 13.32 | 13.22 | ↓$0.10 (-0.75%) | 13.15 | 13.51 | 3.89M |
| 2022-04-18 | 13.20 | 13.25 | ↑$0.05 (0.38%) | 13.14 | 13.40 | 2.60M |
| 2022-04-14 | 13.52 | 13.29 | ↓$0.23 (-1.70%) | 13.27 | 13.63 | 5.32M |
| 2022-04-13 | 13.10 | 13.57 | ↑$0.47 (3.59%) | 13.10 | 13.62 | 3.73M |
| 2022-04-12 | 13.28 | 13.07 | ↓$0.21 (-1.58%) | 12.96 | 13.50 | 3.51M |
Create an account or log in to view more rows.
$LXP what happened
$LXP omg this is bullshit
$LXP Bullish AF ??
$LXP C'mon
do a spike!!
$LXP super bullish
$LXP I'm not afraid.
I'm long
And I'm strong..........
$LXP the catalyst we need !
$LXP I still don’t wanna buy it
$LXP slap the ask.
$LXP going green