Lxp Industrial Trust (NY: LXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	9.211	9.241	8.955	8.955	2,953,315	-0.24(-2.57%)
Jan 30, 2024	9.359	9.364	9.162	9.192	2,129,969	-0.22(-2.30%)
Jan 29, 2024	9.261	9.428	9.221	9.408	1,789,077	+0.12(+1.27%)
Jan 26, 2024	9.339	9.418	9.246	9.290	2,336,655	+0.03(+0.32%)
Jan 25, 2024	9.339	9.374	9.211	9.261	2,150,593	+0.11(+1.18%)
Jan 24, 2024	9.408	9.418	9.113	9.152	1,840,860	-0.14(-1.48%)
Jan 23, 2024	9.428	9.438	9.231	9.290	1,441,402	-0.04(-0.42%)
Jan 22, 2024	9.280	9.428	9.251	9.330	2,741,021	+0.14(+1.50%)
Jan 19, 2024	9.005	9.256	8.926	9.192	3,222,003	+0.25(+2.75%)
Jan 18, 2024	8.995	9.044	8.807	8.945	2,745,359	-0.03(-0.33%)
Jan 17, 2024	9.024	9.167	8.758	8.975	3,757,918	-0.25(-2.67%)
Jan 16, 2024	9.310	9.349	9.182	9.221	1,938,238	-0.18(-1.89%)
Jan 12, 2024	9.576	9.596	9.330	9.399	2,659,286	-0.02(-0.21%)
Jan 11, 2024	9.517	9.546	9.394	9.418	1,735,158	-0.17(-1.75%)
Jan 10, 2024	9.556	9.620	9.546	9.586	1,362,524	+0.03(+0.31%)
Jan 09, 2024	9.507	9.605	9.458	9.556	1,059,838	-0.09(-0.92%)
Jan 08, 2024	9.487	9.694	9.458	9.645	1,098,301	+0.18(+1.87%)
Jan 05, 2024	9.389	9.566	9.344	9.468	1,402,945	-0.02(-0.21%)
Jan 04, 2024	9.576	9.576	9.423	9.487	1,817,628	-0.04(-0.41%)
Jan 03, 2024	9.655	9.679	9.507	9.527	2,779,968	-0.25(-2.52%)
Jan 02, 2024	9.763	9.869	9.684	9.773	1,401,700	+0.00(+0.00%)
Dec 29, 2023	9.881	9.918	9.763	9.773	2,317,352	-0.15(-1.49%)
Dec 28, 2023	9.793	9.936	9.773	9.921	1,516,888	+0.11(+1.10%)
Dec 27, 2023	9.715	9.822	9.696	9.812	1,162,649	+0.09(+0.90%)
Dec 26, 2023	9.637	9.754	9.579	9.725	1,066,971	+0.13(+1.32%)
Dec 22, 2023	9.530	9.701	9.501	9.598	3,062,662	+0.14(+1.44%)
Dec 21, 2023	9.384	9.482	9.316	9.462	4,419,209	+0.17(+1.78%)
Dec 20, 2023	9.414	9.550	9.287	9.297	2,695,139	-0.11(-1.14%)
Dec 19, 2023	9.346	9.443	9.341	9.404	3,251,730	+0.11(+1.15%)
Dec 18, 2023	9.404	9.404	9.277	9.297	1,737,054	-0.07(-0.73%)
Dec 15, 2023	9.491	9.511	9.316	9.365	5,497,096	-0.15(-1.53%)
Dec 14, 2023	9.501	9.598	9.360	9.511	4,908,561	+0.24(+2.62%)
Dec 13, 2023	8.918	9.312	8.918	9.268	2,319,601	+0.34(+3.81%)
Dec 12, 2023	8.995	8.998	8.869	8.927	1,721,888	-0.04(-0.43%)
Dec 11, 2023	8.957	9.034	8.903	8.966	1,450,046	+0.03(+0.33%)
Dec 08, 2023	8.859	8.957	8.811	8.937	1,589,446	+0.02(+0.22%)
Dec 07, 2023	8.850	8.976	8.791	8.918	1,905,701	+0.07(+0.77%)
Dec 06, 2023	8.859	8.947	8.782	8.850	2,051,253	+0.04(+0.44%)
Dec 05, 2023	8.859	8.908	8.767	8.811	2,289,589	-0.11(-1.20%)
Dec 04, 2023	8.723	8.927	8.723	8.918	2,265,228	+0.17(+1.89%)
Dec 01, 2023	8.529	8.762	8.509	8.752	1,978,599	+0.21(+2.51%)
Nov 30, 2023	8.461	8.626	8.461	8.538	3,614,526	+0.11(+1.27%)
Nov 29, 2023	8.431	8.504	8.393	8.431	1,827,868	+0.10(+1.17%)
Nov 28, 2023	8.286	8.354	8.198	8.334	1,485,704	+0.00(+0.00%)
Nov 27, 2023	8.286	8.383	8.213	8.334	1,943,120	+0.06(+0.70%)
Nov 24, 2023	8.208	8.295	8.154	8.276	600,340	+0.04(+0.47%)
Nov 22, 2023	8.227	8.286	8.159	8.237	3,320,888	+0.12(+1.44%)
Nov 21, 2023	7.974	8.149	7.916	8.120	2,670,489	+0.09(+1.09%)
Nov 20, 2023	7.965	8.062	7.906	8.033	1,776,060	+0.04(+0.49%)
Nov 17, 2023	8.159	8.159	7.965	7.994	1,951,590	-0.08(-0.96%)
Nov 16, 2023	8.198	8.246	8.052	8.072	1,838,263	-0.14(-1.66%)
Nov 15, 2023	8.286	8.402	8.208	8.208	1,417,819	-0.10(-1.17%)
Nov 14, 2023	8.198	8.441	8.033	8.305	1,768,335	+0.44(+5.56%)
Nov 13, 2023	7.955	7.999	7.858	7.867	1,423,443	-0.17(-2.06%)
Nov 10, 2023	8.062	8.091	7.984	8.033	1,509,429	+0.01(+0.12%)
Nov 09, 2023	8.188	8.198	7.994	8.023	2,550,411	-0.11(-1.32%)
Nov 08, 2023	8.062	8.140	8.028	8.130	1,583,723	+0.08(+0.97%)
Nov 07, 2023	8.159	8.159	8.008	8.052	1,421,632	-0.12(-1.43%)
Nov 06, 2023	8.149	8.193	8.023	8.169	2,871,802	-0.04(-0.47%)
Nov 03, 2023	8.111	8.286	8.057	8.208	2,803,042	+0.28(+3.56%)
Nov 02, 2023	7.926	8.004	7.882	7.926	2,028,223	+0.18(+2.26%)