Lxp Industrial Trust (NY: LXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.766	8.965	8.766	8.899	2,069,948	+0.13(+1.51%)
Apr 27, 2023	8.690	8.785	8.667	8.766	1,772,552	+0.11(+1.31%)
Apr 26, 2023	8.738	8.875	8.605	8.653	2,083,233	-0.15(-1.72%)
Apr 25, 2023	8.965	9.041	8.776	8.804	2,110,261	-0.27(-2.92%)
Apr 24, 2023	9.173	9.173	8.974	9.069	1,300,020	-0.08(-0.83%)
Apr 21, 2023	9.173	9.202	9.017	9.145	990,289	+0.05(+0.52%)
Apr 20, 2023	9.088	9.164	9.027	9.098	1,089,261	-0.04(-0.41%)
Apr 19, 2023	8.956	9.145	8.894	9.135	2,036,352	+0.10(+1.15%)
Apr 18, 2023	9.088	9.154	8.998	9.031	1,509,881	-0.05(-0.52%)
Apr 17, 2023	9.031	9.088	8.918	9.079	4,465,989	+0.07(+0.74%)
Apr 14, 2023	9.145	9.183	8.941	9.012	5,127,591	-0.15(-1.65%)
Apr 13, 2023	9.192	9.249	9.098	9.164	3,561,192	-0.07(-0.72%)
Apr 12, 2023	9.334	9.391	9.202	9.230	2,135,045	+0.01(+0.10%)
Apr 11, 2023	9.258	9.306	9.195	9.221	2,603,343	-0.05(-0.51%)
Apr 10, 2023	9.325	9.363	9.183	9.268	3,171,365	-0.10(-1.11%)
Apr 06, 2023	9.514	9.514	9.329	9.372	3,162,175	-0.05(-0.50%)
Apr 05, 2023	9.382	9.471	9.334	9.419	2,511,579	+0.01(+0.10%)
Apr 04, 2023	9.524	9.528	9.320	9.410	2,095,886	-0.12(-1.29%)
Apr 03, 2023	9.751	9.826	9.476	9.533	3,010,693	-0.23(-2.33%)
Mar 31, 2023	9.618	9.770	9.571	9.760	2,282,326	+0.25(+2.59%)
Mar 30, 2023	9.524	9.538	9.453	9.514	1,442,144	+0.12(+1.26%)
Mar 29, 2023	9.340	9.405	9.237	9.396	1,571,459	+0.17(+1.82%)
Mar 28, 2023	9.106	9.227	9.031	9.227	1,438,491	+0.05(+0.51%)
Mar 27, 2023	9.171	9.251	9.092	9.181	1,246,914	+0.11(+1.24%)
Mar 24, 2023	8.751	9.078	8.713	9.069	1,307,395	+0.28(+3.19%)
Mar 23, 2023	8.928	8.998	8.746	8.788	1,368,391	-0.09(-1.05%)
Mar 22, 2023	9.134	9.190	8.863	8.882	1,791,358	-0.34(-3.65%)
Mar 21, 2023	9.330	9.363	9.139	9.218	3,082,295	-0.02(-0.20%)
Mar 20, 2023	9.181	9.312	9.129	9.237	1,867,599	+0.12(+1.33%)
Mar 17, 2023	9.265	9.265	9.064	9.115	4,406,077	-0.19(-2.01%)
Mar 16, 2023	9.181	9.344	9.097	9.302	1,773,361	-0.02(-0.20%)
Mar 15, 2023	9.181	9.396	9.171	9.321	1,964,930	-0.04(-0.40%)
Mar 14, 2023	9.405	9.522	9.242	9.358	1,516,864	+0.16(+1.73%)
Mar 13, 2023	9.153	9.363	9.106	9.199	1,844,308	-0.04(-0.40%)
Mar 10, 2023	9.433	9.461	9.097	9.237	2,460,479	-0.22(-2.27%)
Mar 09, 2023	9.583	9.620	9.424	9.452	1,618,047	-0.09(-0.98%)
Mar 08, 2023	9.536	9.564	9.443	9.545	3,038,858	+0.04(+0.39%)
Mar 07, 2023	9.667	9.714	9.433	9.508	4,425,409	-0.15(-1.55%)
Mar 06, 2023	9.798	9.798	9.620	9.658	2,359,249	-0.16(-1.62%)
Mar 03, 2023	9.816	9.854	9.676	9.816	1,897,107	+0.08(+0.86%)
Mar 02, 2023	9.583	9.742	9.583	9.732	1,452,806	+0.12(+1.26%)
Mar 01, 2023	9.667	9.784	9.555	9.611	1,202,273	-0.14(-1.44%)
Feb 28, 2023	9.714	9.919	9.695	9.751	2,826,668	+0.02(+0.19%)
Feb 27, 2023	9.901	9.901	9.686	9.732	1,978,570	-0.03(-0.29%)
Feb 24, 2023	9.882	9.910	9.688	9.760	1,760,579	-0.27(-2.70%)
Feb 23, 2023	9.975	10.12	9.882	10.03	2,184,477	+0.11(+1.13%)
Feb 22, 2023	10.31	10.41	9.873	9.919	2,411,469	-0.33(-3.19%)
Feb 21, 2023	10.35	10.39	10.14	10.25	2,480,918	-0.21(-1.97%)
Feb 17, 2023	10.55	10.64	10.39	10.45	2,488,189	-0.02(-0.18%)
Feb 16, 2023	10.52	10.64	10.27	10.47	2,389,929	-0.14(-1.32%)
Feb 15, 2023	10.43	10.61	10.43	10.61	2,029,254	+0.06(+0.53%)
Feb 14, 2023	10.65	10.72	10.52	10.55	1,624,093	-0.15(-1.40%)
Feb 13, 2023	10.66	10.76	10.62	10.70	1,216,926	+0.09(+0.88%)
Feb 10, 2023	10.60	10.65	10.52	10.61	1,483,783	-0.01(-0.09%)
Feb 09, 2023	10.74	10.75	10.53	10.62	1,954,279	-0.04(-0.35%)
Feb 08, 2023	10.70	10.83	10.64	10.66	1,163,125	-0.12(-1.13%)
Feb 07, 2023	10.71	10.87	10.59	10.78	1,483,150	-0.04(-0.35%)
Feb 06, 2023	10.77	10.84	10.71	10.82	945,901	-0.09(-0.86%)
Feb 03, 2023	10.95	10.97	10.81	10.91	1,684,107	-0.13(-1.19%)
Feb 02, 2023	10.95	11.14	10.89	11.04	3,926,021	+0.21(+1.99%)