LXP Industrial Trust

LXP
🏛️ usa →
9.39
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.03 10.07 9.91 9.92 2.3M
2023-12-28 9.94 10.09 9.92 10.07 1.5M
2023-12-27 9.99 10.10 9.97 10.09 1.1M
2023-12-26 9.91 10.03 9.85 10.00 1.0M
2023-12-22 9.80 9.98 9.77 9.87 3.0M
2023-12-21 9.65 9.75 9.58 9.73 4.3M
2023-12-20 9.68 9.82 9.55 9.56 2.6M
2023-12-19 9.61 9.71 9.61 9.67 3.2M
2023-12-18 9.67 9.67 9.54 9.56 1.7M
2023-12-15 9.76 9.78 9.58 9.63 5.3M
2023-12-14 9.77 9.87 9.63 9.78 4.8M
2023-12-13 9.17 9.58 9.17 9.53 2.3M
2023-12-12 9.25 9.25 9.12 9.18 1.7M
2023-12-11 9.21 9.29 9.16 9.22 1.4M
2023-12-08 9.11 9.21 9.06 9.19 1.5M
2023-12-07 9.10 9.23 9.04 9.17 1.9M
2023-12-06 9.11 9.20 9.03 9.10 2.0M
2023-12-05 9.11 9.16 9.02 9.06 2.2M
2023-12-04 8.97 9.18 8.97 9.17 2.2M
2023-12-01 8.77 9.01 8.75 9.00 1.9M
2023-11-30 8.70 8.87 8.70 8.78 3.5M
2023-11-29 8.67 8.75 8.63 8.67 1.8M
2023-11-28 8.52 8.59 8.43 8.57 1.4M
2023-11-27 8.52 8.62 8.45 8.57 1.9M
2023-11-24 8.44 8.53 8.39 8.51 0.6M
2023-11-22 8.46 8.52 8.39 8.47 3.2M
2023-11-21 8.20 8.38 8.14 8.35 2.6M
2023-11-20 8.19 8.29 8.13 8.26 1.7M
2023-11-17 8.39 8.39 8.19 8.22 1.9M
2023-11-16 8.43 8.48 8.28 8.30 1.8M
2023-11-15 8.52 8.64 8.44 8.44 1.4M
2023-11-14 8.43 8.68 8.26 8.54 1.7M
2023-11-13 8.18 8.23 8.08 8.09 1.4M
2023-11-10 8.29 8.32 8.21 8.26 1.5M
2023-11-09 8.42 8.43 8.22 8.25 2.5M
2023-11-08 8.29 8.37 8.26 8.36 1.5M
2023-11-07 8.39 8.39 8.24 8.28 1.4M
2023-11-06 8.38 8.43 8.25 8.40 2.8M
2023-11-03 8.34 8.52 8.29 8.44 2.7M
2023-11-02 8.15 8.23 8.11 8.15 2.0M
2023-11-01 7.95 8.10 7.86 7.97 3.1M
2023-10-31 7.97 8.15 7.84 7.91 4.7M
2023-10-30 7.92 7.98 7.75 7.85 5.7M
2023-10-27 8.01 8.01 7.78 7.83 4.8M
2023-10-26 7.99 8.04 7.88 7.97 4.7M
2023-10-25 8.15 8.19 7.89 7.90 4.7M
2023-10-24 8.14 8.30 8.14 8.21 1.7M
2023-10-23 8.11 8.23 8.08 8.09 1.2M
2023-10-20 8.23 8.33 8.19 8.19 1.6M
2023-10-19 8.41 8.45 8.14 8.18 1.7M
2023-10-18 8.48 8.54 8.39 8.47 2.0M
2023-10-17 8.46 8.76 8.46 8.55 1.8M
2023-10-16 8.48 8.59 8.38 8.57 2.0M
2023-10-13 8.45 8.49 8.33 8.40 1.9M
2023-10-12 8.70 8.70 8.33 8.33 3.8M
2023-10-11 8.75 8.85 8.63 8.74 1.5M
2023-10-10 8.79 8.93 8.68 8.69 2.2M
2023-10-09 8.59 8.82 8.56 8.76 1.8M
2023-10-06 8.58 8.71 8.49 8.61 1.8M
2023-10-05 8.68 8.73 8.56 8.64 3.4M
2023-10-04 8.63 8.68 8.47 8.68 1.5M
2023-10-03 8.73 8.75 8.54 8.59 1.8M
2023-10-02 8.88 8.93 8.66 8.77 2.5M
2023-09-29 9.10 9.15 8.86 8.90 2.4M
2023-09-28 8.95 9.11 8.88 8.97 2.9M
2023-09-27 9.16 9.21 9.00 9.03 1.5M
2023-09-26 9.28 9.29 9.07 9.11 1.4M
2023-09-25 9.35 9.40 9.25 9.32 1.1M
2023-09-22 9.34 9.48 9.30 9.42 2.3M
2023-09-21 9.59 9.59 9.31 9.31 2.0M
2023-09-20 9.75 9.85 9.65 9.66 1.4M
2023-09-19 9.68 9.75 9.63 9.68 1.1M
2023-09-18 9.68 9.80 9.59 9.69 2.3M
2023-09-15 9.68 9.76 9.61 9.69 7.0M
2023-09-14 9.56 9.77 9.56 9.74 1.9M
2023-09-13 9.52 9.56 9.43 9.45 1.7M
2023-09-12 9.56 9.60 9.51 9.54 1.1M
2023-09-11 9.66 9.66 9.55 9.62 1.1M
2023-09-08 9.68 9.74 9.61 9.62 1.1M
2023-09-07 9.50 9.73 9.50 9.68 1.1M
2023-09-06 9.58 9.62 9.47 9.52 1.2M
2023-09-05 9.79 9.82 9.57 9.57 2.1M
2023-09-01 9.89 9.95 9.81 9.86 1.4M
2023-08-31 9.80 9.87 9.72 9.82 2.3M
2023-08-30 9.74 9.85 9.73 9.83 1.3M
2023-08-29 9.60 9.76 9.59 9.74 3.2M
2023-08-28 9.67 9.86 9.64 9.64 2.3M
2023-08-25 9.71 9.75 9.58 9.62 1.7M
2023-08-24 9.76 9.88 9.63 9.65 2.3M
2023-08-23 9.50 9.78 9.48 9.77 1.8M
2023-08-22 9.41 9.47 9.31 9.46 1.1M
2023-08-21 9.42 9.43 9.29 9.35 1.1M
2023-08-18 9.31 9.49 9.31 9.46 1.1M
2023-08-17 9.47 9.55 9.38 9.40 1.9M
2023-08-16 9.64 9.64 9.49 9.49 1.8M
2023-08-15 9.57 9.65 9.54 9.61 1.1M
2023-08-14 9.83 9.85 9.62 9.69 2.1M
2023-08-11 9.77 9.87 9.76 9.87 2.0M
2023-08-10 9.98 10.04 9.84 9.85 1.4M
2023-08-09 9.95 10.02 9.87 9.96 1.7M
2023-08-08 9.93 10.01 9.86 9.97 1.0M
2023-08-07 9.87 10.04 9.82 10.04 1.9M
2023-08-04 9.93 10.04 9.84 9.92 1.5M
2023-08-03 9.93 9.93 9.69 9.90 1.7M
2023-08-02 9.95 10.18 9.85 9.97 2.1M
2023-08-01 10.07 10.12 9.92 9.99 2.0M
2023-07-31 10.30 10.33 10.01 10.07 3.0M
2023-07-28 10.51 10.54 10.29 10.30 1.3M
2023-07-27 10.73 10.75 10.38 10.45 1.4M
2023-07-26 10.59 10.73 10.59 10.70 1.1M
2023-07-25 10.46 10.59 10.42 10.56 1.2M
2023-07-24 10.38 10.53 10.34 10.52 1.1M
2023-07-21 10.41 10.50 10.33 10.41 1.1M
2023-07-20 10.37 10.40 10.23 10.36 1.2M
2023-07-19 10.38 10.46 10.32 10.39 1.9M
2023-07-18 10.42 10.47 10.18 10.23 1.6M
2023-07-17 10.25 10.37 10.13 10.37 2.2M
2023-07-14 10.25 10.33 10.20 10.27 1.3M
2023-07-13 10.31 10.40 10.28 10.31 1.4M
2023-07-12 10.36 10.41 10.32 10.33 1.4M
2023-07-11 9.99 10.23 9.90 10.20 2.8M
2023-07-10 9.67 9.98 9.65 9.95 3.1M
2023-07-07 9.75 9.80 9.70 9.72 1.8M
2023-07-06 9.76 9.77 9.62 9.76 1.4M
2023-07-05 9.82 9.97 9.73 9.89 1.7M
2023-07-03 9.72 9.87 9.72 9.86 0.7M
2023-06-30 9.81 9.85 9.62 9.75 2.7M
2023-06-29 9.51 9.76 9.50 9.75 1.5M
2023-06-28 9.71 9.76 9.64 9.71 1.9M
2023-06-27 9.63 9.82 9.58 9.76 2.4M
2023-06-26 9.32 9.63 9.30 9.59 2.0M
2023-06-23 9.51 9.60 9.30 9.32 6.1M
2023-06-22 9.94 9.98 9.60 9.61 2.2M
2023-06-21 10.03 10.06 9.91 9.93 2.5M
2023-06-20 10.25 10.26 10.10 10.10 1.6M
2023-06-16 10.43 10.44 10.27 10.32 6.6M
2023-06-15 10.22 10.37 10.21 10.32 3.6M
2023-06-14 10.31 10.41 10.23 10.28 2.4M
2023-06-13 10.15 10.38 10.15 10.27 3.3M
2023-06-12 10.18 10.24 10.14 10.20 3.7M
2023-06-09 10.50 10.53 10.19 10.19 3.0M
2023-06-08 10.65 10.66 10.46 10.51 2.3M
2023-06-07 10.64 10.74 10.59 10.68 3.0M
2023-06-06 10.43 10.62 10.39 10.57 1.8M
2023-06-05 10.55 10.59 10.32 10.40 1.8M
2023-06-02 10.52 10.68 10.47 10.59 1.9M
2023-06-01 10.28 10.43 10.22 10.39 2.1M
2023-05-31 10.24 10.39 10.17 10.34 4.2M
2023-05-30 10.20 10.35 10.16 10.22 2.1M
2023-05-26 9.93 10.15 9.91 10.12 1.6M
2023-05-25 10.05 10.07 9.85 9.93 1.9M
2023-05-24 10.22 10.22 10.05 10.06 1.4M
2023-05-23 10.25 10.40 10.23 10.26 1.4M
2023-05-22 10.14 10.31 10.12 10.24 1.1M
2023-05-19 10.23 10.27 10.07 10.16 1.6M
2023-05-18 9.97 10.20 9.97 10.15 2.0M
2023-05-17 9.91 10.07 9.84 10.05 1.9M
2023-05-16 9.91 9.93 9.84 9.85 2.7M
2023-05-15 9.98 10.16 9.95 9.97 1.9M
2023-05-12 9.78 9.84 9.72 9.82 1.3M
2023-05-11 9.78 9.81 9.66 9.76 1.3M
2023-05-10 9.73 9.93 9.52 9.88 3.7M
2023-05-09 9.62 9.71 9.50 9.64 2.1M
2023-05-08 9.66 9.74 9.60 9.67 2.1M
2023-05-05 9.61 9.67 9.52 9.66 2.0M
2023-05-04 9.54 9.60 9.42 9.51 1.9M
2023-05-03 9.69 9.79 9.51 9.65 3.7M
2023-05-02 9.29 9.46 9.20 9.31 6.3M
2023-05-01 9.38 9.44 9.25 9.31 1.8M
2023-04-28 9.26 9.47 9.26 9.40 2.0M
2023-04-27 9.18 9.28 9.16 9.26 1.7M
2023-04-26 9.23 9.38 9.09 9.14 2.0M
2023-04-25 9.47 9.55 9.27 9.30 2.0M
2023-04-24 9.69 9.69 9.48 9.58 1.2M
2023-04-21 9.69 9.72 9.53 9.66 0.9M
2023-04-20 9.60 9.68 9.54 9.61 1.0M
2023-04-19 9.46 9.66 9.40 9.65 1.9M
2023-04-18 9.60 9.67 9.51 9.54 1.4M
2023-04-17 9.54 9.60 9.42 9.59 4.2M
2023-04-14 9.66 9.70 9.45 9.52 4.9M
2023-04-13 9.71 9.77 9.61 9.68 3.4M
2023-04-12 9.86 9.92 9.72 9.75 2.0M
2023-04-11 9.78 9.83 9.71 9.74 2.5M
2023-04-10 9.85 9.89 9.70 9.79 3.0M
2023-04-06 10.05 10.05 9.86 9.90 3.0M
2023-04-05 9.91 10.01 9.86 9.95 2.4M
2023-04-04 10.06 10.07 9.85 9.94 2.0M
2023-04-03 10.30 10.38 10.01 10.07 2.9M
2023-03-31 10.16 10.32 10.11 10.31 2.2M
2023-03-30 10.06 10.08 9.99 10.05 1.4M
2023-03-29 9.99 10.06 9.88 10.05 1.5M
2023-03-28 9.74 9.87 9.66 9.87 1.3M
2023-03-27 9.81 9.90 9.73 9.82 1.2M
2023-03-24 9.36 9.71 9.32 9.70 1.2M
2023-03-23 9.55 9.63 9.36 9.40 1.3M
2023-03-22 9.77 9.83 9.48 9.50 1.7M
2023-03-21 9.98 10.02 9.78 9.86 2.9M
2023-03-20 9.82 9.96 9.77 9.88 1.7M
2023-03-17 9.91 9.91 9.70 9.75 4.1M
2023-03-16 9.82 10.00 9.73 9.95 1.7M
2023-03-15 9.82 10.05 9.81 9.97 1.8M
2023-03-14 10.06 10.19 9.89 10.01 1.4M
2023-03-13 9.79 10.02 9.74 9.84 1.7M
2023-03-10 10.09 10.12 9.73 9.88 2.3M
2023-03-09 10.25 10.29 10.08 10.11 1.5M
2023-03-08 10.20 10.23 10.10 10.21 2.8M
2023-03-07 10.34 10.39 10.09 10.17 4.1M
2023-03-06 10.48 10.48 10.29 10.33 2.2M
2023-03-03 10.50 10.54 10.35 10.50 1.8M
2023-03-02 10.25 10.42 10.25 10.41 1.4M
2023-03-01 10.34 10.47 10.22 10.28 1.1M
2023-02-28 10.39 10.61 10.37 10.43 2.6M
2023-02-27 10.59 10.59 10.36 10.41 1.8M
2023-02-24 10.57 10.60 10.36 10.44 1.6M
2023-02-23 10.67 10.83 10.57 10.73 2.0M
2023-02-22 11.03 11.14 10.56 10.61 2.3M
2023-02-21 11.07 11.12 10.85 10.96 2.3M
2023-02-17 11.28 11.38 11.11 11.18 2.3M
2023-02-16 11.25 11.38 10.99 11.20 2.2M
2023-02-15 11.16 11.35 11.16 11.35 1.9M
2023-02-14 11.39 11.47 11.25 11.29 1.5M
2023-02-13 11.40 11.51 11.36 11.45 1.1M
2023-02-10 11.34 11.39 11.26 11.35 1.4M
2023-02-09 11.49 11.50 11.26 11.36 1.8M
2023-02-08 11.45 11.58 11.38 11.40 1.1M
2023-02-07 11.46 11.63 11.33 11.53 1.4M
2023-02-06 11.52 11.60 11.46 11.57 0.9M
2023-02-03 11.71 11.73 11.56 11.67 1.6M
2023-02-02 11.71 11.92 11.65 11.81 3.7M
2023-02-01 11.50 11.67 11.41 11.58 1.8M
2023-01-31 11.32 11.58 11.32 11.55 2.8M
2023-01-30 11.39 11.50 11.28 11.32 1.6M
2023-01-27 11.39 11.55 11.38 11.49 1.1M
2023-01-26 11.29 11.50 11.29 11.46 1.2M
2023-01-25 11.35 11.35 11.17 11.28 1.0M
2023-01-24 11.39 11.45 11.21 11.39 0.7M
2023-01-23 11.19 11.43 11.12 11.38 1.0M
2023-01-20 11.10 11.23 10.99 11.23 1.1M
2023-01-19 11.06 11.14 10.98 11.07 1.3M
2023-01-18 11.19 11.28 11.00 11.09 1.7M
2023-01-17 11.33 11.37 11.14 11.20 1.0M
2023-01-13 11.23 11.32 11.21 11.29 0.7M
2023-01-12 11.21 11.31 11.04 11.31 1.8M
2023-01-11 10.76 11.15 10.76 11.12 2.6M
2023-01-10 10.62 10.68 10.55 10.65 3.1M
2023-01-09 10.53 10.66 10.49 10.62 1.7M
2023-01-06 10.30 10.60 10.30 10.57 0.9M
2023-01-05 10.57 10.57 10.24 10.25 1.1M
2023-01-04 10.38 10.72 10.29 10.62 2.5M
2023-01-03 10.17 10.32 10.06 10.24 1.7M