LXP Industrial Stock Price History
NYSE: LXPReal EstateReal Estate Investment TrustsUSD
61.00-0.01 (-0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LXP price history at a glance
The price history for LXP Industrial (LXP) on this page begins on October 18, 1993, when the stock closed at $40.49; it most recently closed at $61.00 on October 5, 2026. The highest price in this record is $112.07, reached on July 11, 2005; the latest close is 45.6% below that peak. Across the 32 complete calendar years in the table, LXP finished higher in 17 and lower in 15. Its best year was 2021 (+47.1%) and its worst was 2008 (-64.6%).
Over roughly 33 years the share price changed +50.7%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, LXP has gained 36.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $112.07
- Date of high
- Jul 11, 2005
- Low since 1993
- $8.56
- Date of low
- Mar 9, 2009
- 52-week high
- $61.61
- 52-week low
- $44.10
- Last close
- $61.00
LXP returns
1 week
+0.08%
1 month
+0.36%
3 months
+10.81%
6 months
+22.69%
Year to date
+23.03%
1 year
+36.01%
3 years
+45.26%
5 years
-15.32%
LXP price return, excluding dividends.
LXP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.00 | +23.03% |
| 2025 | 49.58 | +23.03% |
| 2024 | 40.30 | -18.75% |
| 2023 | 49.60 | -1.00% |
| 2022 | 50.10 | -35.85% |
| 2021 | 78.10 | +47.08% |
| 2020 | 53.10 | -0.93% |
| 2019 | 53.60 | +29.00% |
| 2018 | 41.55 | -13.89% |
| 2017 | 48.25 | -10.65% |
| 2016 | 54.00 | +35.00% |
| 2015 | 40.00 | -28.51% |
| 2014 | 55.95 | +9.81% |
| 2013 | 50.95 | -5.30% |
| 2012 | 53.80 | +43.66% |
| 2011 | 37.45 | -5.79% |
| 2010 | 39.75 | +30.76% |
| 2009 | 30.40 | +38.14% |
| 2008 | 22.01 | -64.65% |
| 2007 | 62.25 | -37.42% |
| 2006 | 99.47 | +5.26% |
| 2005 | 94.50 | -5.67% |
| 2004 | 100.18 | +11.23% |
| 2003 | 90.07 | +25.54% |
| 2002 | 71.74 | +6.38% |
| 2001 | 67.44 | +28.68% |
| 2000 | 52.41 | +28.57% |
| 1999 | 40.76 | -26.87% |
| 1998 | 55.74 | -17.62% |
| 1997 | 67.66 | +7.02% |
| 1996 | 63.22 | +26.67% |
| 1995 | 49.91 | +25.00% |
| 1994 | 39.93 | -11.11% |
| 1993* | 44.92 | +10.96% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
LXP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.01 | 61.01 | 60.97 | 61.00 | -0.02% | |
| 60.98 | 61.03 | 60.96 | 61.01 | +0.08% | |
| 60.96 | 61.02 | 60.95 | 60.96 | +0.02% | |
| 60.93 | 60.97 | 60.93 | 60.95 | +0.05% | |
| 60.94 | 61.00 | 60.92 | 60.92 | -0.05% | |
| 60.97 | 61.00 | 60.92 | 60.95 | 0.00% | |
| 60.91 | 60.96 | 60.90 | 60.95 | +0.05% | |
| 60.90 | 60.95 | 60.90 | 60.92 | +0.05% | |
| 60.92 | 60.94 | 60.88 | 60.89 | -0.03% | |
| 60.88 | 60.95 | 60.86 | 60.91 | +0.05% | |
| 60.92 | 61.01 | 60.87 | 60.88 | -0.08% | |
| 60.89 | 61.04 | 60.88 | 60.93 | +0.08% | |
| 60.84 | 60.89 | 60.84 | 60.88 | +0.02% | |
| 60.87 | 60.88 | 60.83 | 60.87 | +0.02% | |
| 60.87 | 60.87 | 60.80 | 60.86 | +0.08% | |
| 60.78 | 60.86 | 60.78 | 60.81 | -0.10% | |
| 60.95 | 60.96 | 60.81 | 60.87 | +0.03% | |
| 60.89 | 60.90 | 60.78 | 60.85 | +0.07% | |
| 60.81 | 60.88 | 60.78 | 60.81 | 0.00% | |
| 60.89 | 60.89 | 60.78 | 60.81 | -0.05% | |
| 60.99 | 60.99 | 60.79 | 60.84 | +0.03% | |
| 60.79 | 60.87 | 60.72 | 60.82 | +0.07% | |
| 60.78 | 60.80 | 60.65 | 60.78 | +0.02% | |
| 60.70 | 60.81 | 60.70 | 60.77 | -0.02% | |
| 60.65 | 60.81 | 60.65 | 60.78 | +0.10% | |
| 60.80 | 60.82 | 60.67 | 60.72 | -0.02% | |
| 60.86 | 60.86 | 60.70 | 60.73 | -0.13% | |
| 60.70 | 60.85 | 60.67 | 60.81 | +0.16% | |
| 60.75 | 60.89 | 60.67 | 60.71 | +0.03% | |
| 61.08 | 61.12 | 60.67 | 60.69 | -0.61% | |
| 60.93 | 61.12 | 60.92 | 61.06 | +0.11% | |
| 61.06 | 61.10 | 60.94 | 60.99 | -0.05% | |
| 61.15 | 61.15 | 60.88 | 61.02 | -0.16% | |
| 61.02 | 61.19 | 60.96 | 61.12 | +0.36% | |
| 61.09 | 61.09 | 60.82 | 60.90 | +0.03% | |
| 60.69 | 61.00 | 60.69 | 60.88 | +0.08% | |
| 60.70 | 60.87 | 60.59 | 60.83 | +0.43% | |
| 60.72 | 60.72 | 60.56 | 60.57 | -0.15% | |
| 60.56 | 60.70 | 60.56 | 60.66 | +0.15% | |
| 60.74 | 60.83 | 60.52 | 60.57 | -0.30% | |
| 60.72 | 60.77 | 60.56 | 60.75 | +0.08% | |
| 60.71 | 60.73 | 60.62 | 60.70 | +0.07% | |
| 60.75 | 60.76 | 60.60 | 60.66 | -0.10% | |
| 60.56 | 60.75 | 60.52 | 60.72 | +0.26% | |
| 60.55 | 60.64 | 60.55 | 60.56 | +0.02% | |
| 60.68 | 60.68 | 60.51 | 60.55 | -0.15% | |
| 60.67 | 60.68 | 60.54 | 60.64 | +0.15% | |
| 60.43 | 60.68 | 60.42 | 60.55 | +0.20% | |
| 60.56 | 60.61 | 60.42 | 60.43 | -0.17% | |
| 60.73 | 60.77 | 60.51 | 60.53 | -0.33% | |
| 60.83 | 60.83 | 60.51 | 60.73 | +0.10% | |
| 60.89 | 60.93 | 60.65 | 60.67 | -0.30% | |
| 60.88 | 60.91 | 60.63 | 60.85 | +0.31% | |
| 60.81 | 61.10 | 60.66 | 60.66 | -0.25% | |
| 61.10 | 61.10 | 60.53 | 60.81 | -0.02% | |
| 61.12 | 61.15 | 60.73 | 60.82 | -0.54% | |
| 60.90 | 61.28 | 60.86 | 61.15 | 0.00% | |
| 60.90 | 61.15 | 60.74 | 61.15 | +0.49% | |
| 60.77 | 61.61 | 60.53 | 60.85 | +4.00% | |
| 57.60 | 59.00 | 57.60 | 58.51 | +0.78% | |
| 56.33 | 58.23 | 56.33 | 58.06 | +3.59% | |
| 55.45 | 56.23 | 55.18 | 56.05 | +1.84% | |
| 54.94 | 55.76 | 54.75 | 55.04 | +0.68% | |
| 55.01 | 55.30 | 54.56 | 54.67 | -0.69% | |
| 55.28 | 55.28 | 54.58 | 55.05 | -0.02% | |
| 55.58 | 55.91 | 54.98 | 55.06 | +0.25% | |
| 55.87 | 56.27 | 54.84 | 54.92 | -2.45% | |
| 56.06 | 56.93 | 55.92 | 56.30 | +1.19% | |
| 55.60 | 56.00 | 55.30 | 55.64 | +0.14% | |
| 54.98 | 55.60 | 54.98 | 55.56 | +1.83% | |
| 54.09 | 55.49 | 53.89 | 54.56 | +1.26% | |
| 54.06 | 54.70 | 53.75 | 53.88 | -2.51% | |
| 54.85 | 55.30 | 54.31 | 55.27 | -0.59% | |
| 54.68 | 55.62 | 54.17 | 55.60 | +2.24% | |
| 54.12 | 54.51 | 53.35 | 54.38 | +1.08% | |
| 54.34 | 54.68 | 53.50 | 53.80 | -0.90% | |
| 54.04 | 54.66 | 53.93 | 54.29 | +0.84% | |
| 53.27 | 54.28 | 53.27 | 53.84 | +1.24% | |
| 52.37 | 53.26 | 52.37 | 53.18 | +1.47% | |
| 54.53 | 54.53 | 52.02 | 52.41 | -3.11% | |
| 54.40 | 54.71 | 53.66 | 54.09 | +0.35% | |
| 53.22 | 54.14 | 52.94 | 53.90 | +1.62% | |
| 52.61 | 53.63 | 52.61 | 53.04 | +0.86% | |
| 53.17 | 53.31 | 52.46 | 52.59 | -0.30% | |
| 52.94 | 53.48 | 52.47 | 52.75 | +0.30% | |
| 52.03 | 53.38 | 52.02 | 52.59 | +2.04% | |
| 52.50 | 52.80 | 51.39 | 51.54 | -1.28% | |
| 52.20 | 52.56 | 51.47 | 52.21 | +1.01% | |
| 50.86 | 51.70 | 50.54 | 51.69 | +3.13% | |
| 50.00 | 50.64 | 49.88 | 50.12 | -0.50% | |
| 50.45 | 51.06 | 50.19 | 50.37 | +0.32% | |
| 51.22 | 51.29 | 50.19 | 50.21 | -2.77% | |
| 52.65 | 52.65 | 51.52 | 51.64 | -1.39% | |
| 52.36 | 52.62 | 52.00 | 52.37 | -0.55% | |
| 52.97 | 53.15 | 52.43 | 52.66 | -0.21% | |
| 52.68 | 53.16 | 52.52 | 52.77 | +1.01% | |
| 52.10 | 52.56 | 51.76 | 52.24 | +0.48% | |
| 51.74 | 52.23 | 51.27 | 51.99 | -0.44% | |
| 51.74 | 52.32 | 51.31 | 52.22 | +1.44% | |
| 51.58 | 51.88 | 51.17 | 51.48 | -0.04% | |
| 51.27 | 51.84 | 51.13 | 51.50 | +1.32% | |
| 50.93 | 51.25 | 50.33 | 50.83 | -1.17% | |
| 51.90 | 52.20 | 51.30 | 51.43 | -0.43% | |
| 51.46 | 51.91 | 51.14 | 51.65 | +0.23% | |
| 51.32 | 51.90 | 51.16 | 51.53 | -0.54% | |
| 52.68 | 52.68 | 51.71 | 51.81 | -1.13% | |
| 52.04 | 52.72 | 52.02 | 52.40 | +1.24% | |
| 52.38 | 52.79 | 51.64 | 51.76 | -0.94% | |
| 51.99 | 52.37 | 51.63 | 52.25 | +0.95% | |
| 51.17 | 51.88 | 50.77 | 51.76 | +2.25% | |
| 51.74 | 52.04 | 50.39 | 50.62 | -2.35% | |
| 50.61 | 52.26 | 50.61 | 51.84 | +1.81% | |
| 49.63 | 51.29 | 49.63 | 50.92 | +1.52% | |
| 49.69 | 50.45 | 49.50 | 50.16 | -1.67% | |
| 50.93 | 51.16 | 50.08 | 51.01 | +0.57% | |
| 50.86 | 51.58 | 50.63 | 50.72 | 0.00% | |
| 50.46 | 50.92 | 50.25 | 50.72 | +0.42% | |
| 49.56 | 50.55 | 49.50 | 50.51 | +2.23% | |
| 50.02 | 50.88 | 49.00 | 49.41 | -2.47% | |
| 52.13 | 52.13 | 50.63 | 50.66 | -2.61% | |
| 51.34 | 52.41 | 51.13 | 52.02 | +0.70% | |
| 51.46 | 51.82 | 50.91 | 51.66 | +1.10% | |
| 49.32 | 51.18 | 49.20 | 51.10 | +2.86% | |
| 49.56 | 49.69 | 48.83 | 49.68 | -0.46% | |
| 48.84 | 50.01 | 48.84 | 49.91 | +1.67% | |
| 49.64 | 49.72 | 48.60 | 49.09 | -1.27% | |
| 49.49 | 49.90 | 49.35 | 49.72 | +0.20% | |
| 49.29 | 50.07 | 49.29 | 49.62 | +0.24% | |
| 48.59 | 49.52 | 48.51 | 49.50 | +4.01% | |
| 46.12 | 47.69 | 45.86 | 47.59 | +3.32% | |
| 46.36 | 46.36 | 45.35 | 46.06 | -0.09% | |
| 45.83 | 46.75 | 45.49 | 46.10 | +0.20% | |
| 46.80 | 46.81 | 46.00 | 46.01 | -0.54% | |
| 46.25 | 46.81 | 45.52 | 46.26 | -0.22% | |
| 46.55 | 47.06 | 45.95 | 46.36 | +0.52% | |
| 46.56 | 46.81 | 46.02 | 46.12 | -1.41% | |
| 45.77 | 46.81 | 45.18 | 46.78 | +1.48% | |
| 46.84 | 47.29 | 46.08 | 46.10 | -1.28% | |
| 46.50 | 47.32 | 46.43 | 46.70 | -0.47% | |
| 47.37 | 47.83 | 46.76 | 46.92 | +0.77% | |
| 47.75 | 47.75 | 46.10 | 46.56 | -3.42% | |
| 48.40 | 48.89 | 48.01 | 48.21 | -1.03% | |
| 48.35 | 49.07 | 48.31 | 48.71 | +0.19% | |
| 48.49 | 48.88 | 48.22 | 48.62 | +1.69% | |
| 47.38 | 48.27 | 47.38 | 47.81 | +2.35% | |
| 47.40 | 47.51 | 46.61 | 46.71 | -0.36% | |
| 46.76 | 47.27 | 46.66 | 46.88 | -1.24% | |
| 47.37 | 47.50 | 46.59 | 47.47 | -0.19% | |
| 47.42 | 48.03 | 46.60 | 47.56 | -0.44% | |
| 47.15 | 47.99 | 45.85 | 47.77 | +0.23% | |
| 47.82 | 48.09 | 46.97 | 47.66 | -1.69% | |
| 48.38 | 48.82 | 48.05 | 48.48 | -1.52% | |
| 48.65 | 49.40 | 48.07 | 49.23 | +1.42% | |
| 48.34 | 48.93 | 47.60 | 48.54 | -1.12% | |
| 49.34 | 49.52 | 48.89 | 49.09 | -0.95% | |
| 49.56 | 50.72 | 49.14 | 49.56 | -0.86% | |
| 49.03 | 50.01 | 48.79 | 49.99 | +1.98% | |
| 48.76 | 49.13 | 48.08 | 49.02 | +1.13% | |
| 48.38 | 48.99 | 48.17 | 48.47 | -0.06% | |
| 47.77 | 48.65 | 47.32 | 48.50 | +0.39% | |
| 47.29 | 48.42 | 46.82 | 48.31 | +1.90% | |
| 47.89 | 48.13 | 47.13 | 47.41 | -1.13% | |
| 48.48 | 48.70 | 47.24 | 47.95 | -0.89% | |
| 47.77 | 49.44 | 47.38 | 48.38 | +1.51% | |
| 47.63 | 48.10 | 46.71 | 47.66 | -1.22% | |
| 52.00 | 52.22 | 46.48 | 48.25 | -6.42% | |
| 51.91 | 52.12 | 51.40 | 51.56 | -0.15% | |
| 51.27 | 52.00 | 51.27 | 51.64 | +0.62% | |
| 51.35 | 51.88 | 51.06 | 51.32 | -0.45% | |
| 52.03 | 52.43 | 51.27 | 51.55 | 0.00% | |
| 50.32 | 51.68 | 49.93 | 51.55 | +2.81% | |
| 50.40 | 50.74 | 49.88 | 50.14 | -0.30% | |
| 49.74 | 50.56 | 49.52 | 50.29 | +1.21% | |
| 49.65 | 50.49 | 49.54 | 49.69 | +0.28% | |
| 48.92 | 49.59 | 48.78 | 49.55 | +0.45% | |
| 48.62 | 49.33 | 48.31 | 49.33 | +2.30% | |
| 49.49 | 49.76 | 48.11 | 48.22 | -2.53% | |
| 49.11 | 49.48 | 49.00 | 49.47 | +0.47% | |
| 49.32 | 49.59 | 48.91 | 49.24 | -0.04% | |
| 49.24 | 49.42 | 48.88 | 49.26 | -0.28% | |
| 50.23 | 50.43 | 49.25 | 49.40 | -1.46% | |
| 50.06 | 50.46 | 49.52 | 50.13 | +0.62% | |
| 50.69 | 51.30 | 49.72 | 49.82 | -2.85% | |
| 50.26 | 51.29 | 50.06 | 51.28 | +1.79% | |
| 50.15 | 50.82 | 49.79 | 50.38 | +0.36% | |
| 50.13 | 50.45 | 49.40 | 50.20 | -0.04% | |
| 50.25 | 50.47 | 49.32 | 50.22 | -0.06% | |
| 50.20 | 50.35 | 49.88 | 50.25 | +0.36% | |
| 50.51 | 51.03 | 50.01 | 50.07 | -1.01% | |
| 50.14 | 51.11 | 50.14 | 50.58 | +0.82% | |
| 50.31 | 50.59 | 49.86 | 50.17 | +0.24% | |
| 49.43 | 50.12 | 49.25 | 50.05 | +0.89% | |
| 49.56 | 50.19 | 49.30 | 49.61 | +0.06% | |
| 49.43 | 49.72 | 49.03 | 49.58 | 0.00% | |
| 49.92 | 50.06 | 49.46 | 49.58 | -1.63% | |
| 50.10 | 50.50 | 50.07 | 50.40 | +0.60% | |
| 50.91 | 50.91 | 50.02 | 50.10 | -1.20% | |
| 50.75 | 50.81 | 50.34 | 50.71 | -0.26% | |
| 50.78 | 50.96 | 50.51 | 50.84 | +0.43% | |
| 50.48 | 51.08 | 50.32 | 50.62 | +0.24% | |
| 50.83 | 51.05 | 50.34 | 50.50 | -0.34% | |
| 50.83 | 51.11 | 50.32 | 50.67 | +1.08% | |
| 50.22 | 50.71 | 49.77 | 50.13 | +0.18% | |
| 49.95 | 50.50 | 49.78 | 50.04 | +0.08% | |
| 50.18 | 50.62 | 48.77 | 50.00 | +0.04% | |
| 49.48 | 50.16 | 49.45 | 49.98 | +0.54% | |
| 50.52 | 50.52 | 49.62 | 49.71 | -0.94% | |
| 49.73 | 50.18 | 49.24 | 50.18 | +1.27% | |
| 48.85 | 49.79 | 48.75 | 49.55 | +1.75% | |
| 48.70 | 49.24 | 48.42 | 48.70 | +0.56% | |
| 48.71 | 49.14 | 48.24 | 48.43 | -0.43% | |
| 48.74 | 49.11 | 48.32 | 48.64 | -0.10% | |
| 47.45 | 48.93 | 47.45 | 48.69 | +0.95% | |
| 48.82 | 49.38 | 47.82 | 48.23 | -0.86% | |
| 49.23 | 49.31 | 48.64 | 48.65 | -0.67% | |
| 48.49 | 49.11 | 48.46 | 48.98 | +0.99% | |
| 48.25 | 48.91 | 48.25 | 48.50 | -0.25% | |
| 48.17 | 49.30 | 48.17 | 48.62 | +0.45% | |
| 47.47 | 48.93 | 47.47 | 48.40 | +2.09% | |
| 46.98 | 47.42 | 46.75 | 47.41 | +0.57% | |
| 46.65 | 47.38 | 46.26 | 47.14 | +2.06% | |
| 46.32 | 47.09 | 46.17 | 46.19 | +0.46% | |
| 46.68 | 46.76 | 45.35 | 45.98 | -0.67% | |
| 45.65 | 46.35 | 45.30 | 46.29 | +0.94% | |
| 46.13 | 46.41 | 45.27 | 45.86 | -0.33% | |
| 45.70 | 46.66 | 44.20 | 46.01 | +0.57% | |
| 45.47 | 46.14 | 44.17 | 45.75 | +0.59% | |
| 48.40 | 48.40 | 45.48 | 45.48 | -5.03% | |
| 49.91 | 52.52 | 47.48 | 47.89 | +0.93% | |
| 47.95 | 48.15 | 47.35 | 47.45 | -1.35% | |
| 47.60 | 48.25 | 47.45 | 48.10 | +1.37% | |
| 48.10 | 48.40 | 47.25 | 47.45 | -1.96% | |
| 48.35 | 48.60 | 47.60 | 48.40 | +0.62% | |
| 47.45 | 48.30 | 47.30 | 48.10 | +0.84% | |
| 47.10 | 47.70 | 46.95 | 47.70 | +0.53% | |
| 48.45 | 48.45 | 47.25 | 47.45 | -2.57% | |
| 46.35 | 48.90 | 45.90 | 48.70 | +2.31% | |
| 47.65 | 47.65 | 46.80 | 47.60 | 0.00% | |
| 47.65 | 48.10 | 46.95 | 47.60 | 0.00% | |
| 47.60 | 48.15 | 47.45 | 47.60 | -0.31% | |
| 47.85 | 48.05 | 47.55 | 47.75 | +0.21% | |
| 47.10 | 48.05 | 47.10 | 47.65 | +0.32% | |
| 48.15 | 48.25 | 47.40 | 47.50 | -0.94% | |
| 48.75 | 48.95 | 47.85 | 47.95 | -1.13% | |
| 47.55 | 48.60 | 47.35 | 48.50 | +2.43% | |
| 46.40 | 47.40 | 46.35 | 47.35 | +1.50% | |
| 46.30 | 46.90 | 46.00 | 46.65 | +1.19% | |
| 45.20 | 46.45 | 45.10 | 46.10 | +2.10% | |
| 44.55 | 45.30 | 44.45 | 45.15 | +0.67% | |
| 44.70 | 44.95 | 44.10 | 44.85 | +1.82% | |
| 45.50 | 45.50 | 44.00 | 44.05 | -1.78% | |
| 46.00 | 46.20 | 44.60 | 44.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LXP chart for longer ranges.