NYSE:LXP | Historical Stock Price | LXP Industrial Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-10-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.15$26.01$60.67$141.51$330.06$769.841993-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.10$479.10348,740——
2020-12-30$52.85$476.84280,680——
2020-12-29$53.50$477.84427,760——
2020-12-28$54.70$488.55276,240——
2020-12-24$53.80$480.52114,320——
2020-12-23$53.30$476.05336,380——
2020-12-22$54.25$484.54319,300——
2020-12-21$53.25$475.60978,640——
2020-12-18$53.80$480.521,076,520——
2020-12-17$55.75$497.93353,520——
2020-12-16$55.45$495.25509,760——
2020-12-15$55.35$494.36388,040——
2020-12-14$53.75$480.07584,300——
2020-12-11$53.20$475.16297,660——
2020-12-10$53.25$475.60306,860——
2020-12-09$53.45$477.39512,940——
2020-12-08$52.55$469.35336,860——
2020-12-07$52.60$469.80476,240——
2020-12-04$52.95$472.92295,540——
2020-12-03$51.70$461.76314,660——
2020-12-02$50.85$454.17361,280——
2020-12-01$51.95$463.99308,400——
2020-11-30$51.05$455.95530,660——
2020-11-27$51.85$463.10124,360——
2020-11-25$52.80$471.58354,600——
2020-11-24$52.25$466.67418,500——
2020-11-23$51.95$463.99370,620——
2020-11-20$51.25$457.74286,440——
2020-11-19$52.30$467.12324,240——
2020-11-18$52.70$470.69378,580——
2020-11-17$54.30$484.98360,240——
2020-11-16$55.05$491.68451,860——
2020-11-13$53.10$474.26422,080——
2020-11-12$51.30$458.19297,200——
2020-11-11$51.80$462.65317,680——
2020-11-10$51.75$462.21436,840——
2020-11-09$49.85$445.24710,100——
2020-11-06$49.15$438.98347,680——
2020-11-05$50.50$451.04242,780——
2020-11-04$51.20$457.29297,620——
2020-11-03$51.45$459.53292,220——
2020-11-02$50.15$447.92328,880——
2020-10-30$49.65$443.45237,480——
2020-10-29$50.10$447.47275,060——
2020-10-28$50.00$446.58356,700——
2020-10-27$51.80$462.65194,280——
2020-10-26$52.85$472.03378,840——
2020-10-23$53.95$481.86265,780——
2020-10-22$53.35$476.50324,160——
2020-10-21$53.00$473.37428,480——
2020-10-20$52.65$470.25224,980——
2020-10-19$51.70$461.76325,900——
2020-10-16$52.75$471.14240,200——
2020-10-15$53.35$476.50269,720——
2020-10-14$52.30$467.12158,120——
2020-10-13$53.85$480.96288,200——
2020-10-12$55.05$491.68295,360——
2020-10-09$54.75$489.00214,760——
2020-10-08$54.60$487.66190,660——
2020-10-07$53.60$478.73418,080——
2020-10-06$53.65$479.18530,880——
2020-10-05$54.20$484.09267,000——
2020-10-02$54.10$483.20379,280——
2020-10-01$53.00$473.37411,960——
2020-09-30$52.25$466.67405,780——
2020-09-29$52.70$470.69292,720——
2020-09-28$53.75$475.38810,000——
2020-09-25$52.25$462.11266,640——
2020-09-24$51.65$456.81238,720——
2020-09-23$51.35$454.15390,720——
2020-09-22$52.50$464.33395,680——
2020-09-21$51.15$452.39774,840——
2020-09-18$53.05$469.19992,480——
2020-09-17$54.15$478.92448,760——
2020-09-16$55.20$488.21536,700——
2020-09-15$56.15$496.61336,260——
2020-09-14$56.45$499.26359,080——
2020-09-11$55.10$487.32329,480——
2020-09-10$55.75$493.07290,480——
2020-09-09$56.40$498.82279,520——
2020-09-08$55.45$490.42269,780——
2020-09-04$56.35$498.38243,920——
2020-09-03$57.00$504.12280,580——
2020-09-02$57.30$506.78657,240——
2020-09-01$56.85$502.80467,680——
2020-08-31$56.85$502.80545,900——
2020-08-28$57.60$509.43209,540——
2020-08-27$58.05$513.41309,320——
2020-08-26$57.95$512.53301,440——
2020-08-25$58.30$515.62287,340——
2020-08-24$58.30$515.62296,980——
2020-08-21$57.90$512.08463,240——
2020-08-20$57.55$508.99270,500——
2020-08-19$57.25$506.34250,220——
2020-08-18$58.40$516.51205,300——
2020-08-17$58.65$518.72195,500——
2020-08-14$57.80$511.20184,660——
2020-08-13$57.95$512.53200,900——
2020-08-12$58.65$518.72257,800——
2020-08-11$58.30$515.62258,240——
2020-08-10$59.60$527.12225,220——
2020-08-07$59.70$528.00238,860——
2020-08-06$59.60$527.12226,760——
2020-08-05$59.45$525.79279,260——
2020-08-04$58.45$516.95305,280——
2020-08-03$57.40$507.66223,820——
2020-07-31$58.00$512.97648,320——
2020-07-30$58.05$513.41301,180——
2020-07-29$58.05$513.41301,800——
2020-07-28$56.70$501.47422,160——
2020-07-27$55.70$492.63343,020——
2020-07-24$54.30$480.25205,080——
2020-07-23$54.75$484.23297,240——
2020-07-22$55.30$489.09652,800——
2020-07-21$54.00$477.59634,720——
2020-07-20$52.10$460.79144,380——
2020-07-17$52.40$463.44211,760——
2020-07-16$51.15$452.39362,860——
2020-07-15$52.25$462.11439,220——
2020-07-14$52.10$460.79249,980——
2020-07-13$51.80$458.13421,120——
2020-07-10$52.00$459.90276,100——
2020-07-09$51.95$459.46270,940——
2020-07-08$52.15$461.23266,420——
2020-07-07$52.70$466.09259,440——
2020-07-06$54.00$477.59170,720——
2020-07-02$54.10$478.48210,380——
2020-07-01$54.05$478.03216,940——
2020-06-30$52.75$466.54341,640——
2020-06-29$51.75$457.69330,860——
2020-06-26$51.65$452.16708,260——
2020-06-25$52.60$460.48390,440——
2020-06-24$52.05$455.67413,420——
2020-06-23$53.05$464.42506,540——
2020-06-22$53.40$467.48565,480——
2020-06-19$53.35$467.053,358,000——
2020-06-18$54.95$481.05601,060——
2020-06-17$54.95$481.05485,020——
2020-06-16$54.95$481.05605,160——
2020-06-15$53.00$463.98948,580——
2020-06-12$51.20$448.23548,740——
2020-06-11$48.75$426.78474,680——
2020-06-10$50.95$446.04278,200——
2020-06-09$52.45$459.17507,040——
2020-06-08$53.55$468.80383,860——
2020-06-05$53.45$467.92425,380——
2020-06-04$51.70$452.60373,340——
2020-06-03$52.40$458.73409,180——
2020-06-02$49.75$435.53337,740——
2020-06-01$48.30$422.84591,980——
2020-05-29$48.60$425.461,046,120——
2020-05-28$48.00$420.21480,520——
2020-05-27$48.30$422.84456,520——
2020-05-26$47.40$414.96403,540——
2020-05-22$46.30$405.33259,840——
2020-05-21$46.30$405.33343,240——
2020-05-20$46.30$405.33391,360——
2020-05-19$45.20$395.70339,280——
2020-05-18$46.15$404.02449,980——
2020-05-15$43.85$383.88624,720——
2020-05-14$43.55$381.25859,760——
2020-05-13$43.45$380.381,408,500——
2020-05-12$46.75$409.271,952,960——
2020-05-11$50.20$439.47322,380——
2020-05-08$51.80$453.48250,060——
2020-05-07$51.15$447.79286,300——
2020-05-06$49.65$434.66182,320——
2020-05-05$49.85$436.41172,120——
2020-05-04$49.30$431.59217,600——
2020-05-01$50.30$440.35280,620——
2020-04-30$52.25$457.42376,420——
2020-04-29$54.45$476.68313,260——
2020-04-28$52.70$461.36210,380——
2020-04-27$52.25$457.42238,780——
2020-04-24$50.70$443.85174,120——
2020-04-23$50.95$446.04270,240——
2020-04-22$51.05$446.91349,900——
2020-04-21$49.80$435.97219,160——
2020-04-20$49.50$433.34270,200——
2020-04-17$51.30$449.10292,260——
2020-04-16$50.80$444.72360,340——
2020-04-15$50.90$445.60325,840——
2020-04-14$53.15$465.30286,620——
2020-04-13$52.05$455.67244,520——
2020-04-09$54.40$476.24453,880——
2020-04-08$51.45$450.41337,920——
2020-04-07$50.80$444.72448,500——
2020-04-06$51.00$446.47393,400——
2020-04-03$47.25$413.65471,360——
2020-04-02$48.25$422.40339,140——
2020-04-01$46.55$407.52473,760——
2020-03-31$49.65$434.66938,780——
2020-03-30$49.75$435.53588,720——
2020-03-27$48.40$419.12354,880——
2020-03-26$48.15$416.95668,680——
2020-03-25$46.25$400.50866,880——
2020-03-24$43.25$374.52866,860——
2020-03-23$40.60$351.571,008,620——
2020-03-20$43.40$375.821,062,160——
2020-03-19$46.95$406.56721,280——
2020-03-18$44.00$381.02594,540——
2020-03-17$47.10$407.86757,320——
2020-03-16$43.25$374.52494,500——
2020-03-13$48.80$422.58605,100——
2020-03-12$43.75$378.85486,140——
2020-03-11$49.10$425.18447,980——
2020-03-10$52.05$450.72523,880——
2020-03-09$50.60$438.17533,360——
2020-03-06$55.45$480.17564,300——
2020-03-05$55.70$482.33522,360——
2020-03-04$55.95$484.50342,100——
2020-03-03$54.60$472.81829,980——
2020-03-02$53.60$464.15573,740——
2020-02-28$51.85$448.991,087,240——
2020-02-27$52.85$457.65528,360——
2020-02-26$56.35$487.96374,960——
2020-02-25$57.25$495.75560,420——
2020-02-24$58.60$507.44550,240——
2020-02-21$58.70$508.31440,400——
2020-02-20$58.75$508.74377,960——
2020-02-19$57.45$497.48303,380——
2020-02-18$57.90$501.38252,880——
2020-02-14$57.75$500.08373,200——
2020-02-13$57.00$493.59243,800——
2020-02-12$56.10$485.79490,140——
2020-02-11$55.95$484.50328,080——
2020-02-10$56.00$484.93272,460——
2020-02-07$55.25$478.43268,160——
2020-02-06$55.75$482.76185,840——
2020-02-05$55.65$481.90427,860——
2020-02-04$56.20$486.66193,220——
2020-02-03$55.90$484.06343,200——
2020-01-31$55.35$479.30364,600——
2020-01-30$56.00$484.93274,140——
2020-01-29$55.90$484.06413,360——
2020-01-28$56.05$485.36325,300——
2020-01-27$54.85$474.97431,940——
2020-01-24$54.55$472.37413,760——
2020-01-23$55.25$478.43364,260——
2020-01-22$54.35$470.64283,700——
2020-01-21$54.85$474.97276,500——
2020-01-17$54.55$472.37256,040——
2020-01-16$54.75$474.10612,440——
2020-01-15$54.30$470.21430,760——
2020-01-14$53.30$461.55337,920——
2020-01-13$53.75$465.44326,320——
2020-01-10$53.45$462.85240,820——
2020-01-09$52.65$455.92315,780——
2020-01-08$52.55$455.05559,960——
2020-01-07$53.05$459.38202,480——
2020-01-06$53.70$465.01297,040——
2020-01-03$53.60$464.15296,160——
2020-01-02$52.75$456.79420,520——