NYSE - Delayed Quote • USD
LXP Industrial Trust (LXP)
At close: 4:00 PM EDT
After hours: 4:25 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.47 | 8.57 | 8.45 | 8.48 | 8.48 | 1,183,951 |
| Apr 25, 2024 | 8.44 | 8.55 | 8.38 | 8.45 | 8.45 | 5,878,200 |
| Apr 24, 2024 | 8.69 | 8.72 | 8.53 | 8.54 | 8.54 | 3,121,400 |
| Apr 23, 2024 | 8.68 | 8.79 | 8.64 | 8.77 | 8.77 | 1,994,600 |
| Apr 22, 2024 | 8.59 | 8.69 | 8.54 | 8.66 | 8.66 | 2,926,600 |
| Apr 19, 2024 | 8.48 | 8.66 | 8.47 | 8.58 | 8.58 | 5,072,400 |
| Apr 18, 2024 | 8.54 | 8.58 | 8.40 | 8.47 | 8.47 | 1,630,500 |
| Apr 17, 2024 | 8.82 | 8.82 | 8.52 | 8.53 | 8.53 | 2,535,000 |
| Apr 16, 2024 | 8.85 | 8.89 | 8.74 | 8.82 | 8.82 | 2,393,600 |
| Apr 15, 2024 | 9.10 | 9.11 | 8.84 | 8.93 | 8.93 | 1,866,300 |
| Apr 12, 2024 | 9.07 | 9.11 | 9.02 | 9.07 | 9.07 | 2,119,400 |
| Apr 11, 2024 | 9.07 | 9.16 | 8.94 | 9.10 | 9.10 | 2,463,800 |
| Apr 10, 2024 | 9.00 | 9.05 | 8.91 | 9.04 | 9.04 | 2,329,200 |
| Apr 9, 2024 | 9.10 | 9.32 | 9.10 | 9.32 | 9.32 | 3,259,700 |
| Apr 8, 2024 | 8.93 | 9.24 | 8.93 | 9.10 | 9.10 | 3,940,600 |
| Apr 5, 2024 | 8.77 | 8.88 | 8.71 | 8.86 | 8.86 | 1,471,000 |
| Apr 4, 2024 | 8.88 | 8.99 | 8.74 | 8.80 | 8.80 | 2,052,300 |
| Apr 3, 2024 | 8.66 | 8.78 | 8.64 | 8.76 | 8.76 | 1,975,000 |
| Apr 2, 2024 | 8.78 | 8.82 | 8.64 | 8.72 | 8.72 | 2,342,500 |
| Apr 1, 2024 | 9.02 | 9.08 | 8.83 | 8.88 | 8.88 | 1,497,500 |
| Mar 28, 2024 | 8.95 | 9.05 | 8.93 | 9.02 | 9.02 | 1,817,000 |
| Mar 27, 2024 | 0.13 Dividend | |||||
| Mar 27, 2024 | 8.75 | 8.90 | 8.72 | 8.89 | 8.89 | 1,906,200 |
| Mar 26, 2024 | 8.88 | 8.88 | 8.68 | 8.77 | 8.64 | 2,468,500 |
| Mar 25, 2024 | 8.97 | 9.02 | 8.82 | 8.83 | 8.70 | 1,553,800 |
| Mar 22, 2024 | 9.15 | 9.17 | 8.93 | 8.95 | 8.82 | 1,991,300 |
| Mar 21, 2024 | 9.18 | 9.23 | 9.06 | 9.14 | 9.00 | 1,947,700 |
| Mar 20, 2024 | 8.85 | 9.14 | 8.78 | 9.07 | 8.94 | 2,733,100 |
| Mar 19, 2024 | 8.92 | 9.02 | 8.86 | 8.90 | 8.77 | 2,036,000 |
| Mar 18, 2024 | 8.95 | 9.02 | 8.90 | 8.95 | 8.82 | 2,156,700 |
| Mar 15, 2024 | 8.82 | 9.02 | 8.82 | 8.98 | 8.85 | 5,171,000 |
| Mar 14, 2024 | 9.06 | 9.11 | 8.82 | 8.93 | 8.80 | 2,979,700 |
| Mar 13, 2024 | 9.06 | 9.19 | 9.06 | 9.11 | 8.97 | 3,821,700 |
| Mar 12, 2024 | 9.17 | 9.21 | 8.94 | 9.12 | 8.98 | 2,492,700 |
| Mar 11, 2024 | 9.14 | 9.23 | 9.05 | 9.20 | 9.06 | 2,099,200 |
| Mar 8, 2024 | 9.05 | 9.18 | 8.99 | 9.14 | 9.00 | 3,006,300 |
| Mar 7, 2024 | 8.98 | 8.98 | 8.83 | 8.97 | 8.84 | 2,274,400 |
| Mar 6, 2024 | 8.82 | 8.90 | 8.73 | 8.89 | 8.76 | 2,385,800 |
| Mar 5, 2024 | 8.78 | 8.95 | 8.69 | 8.74 | 8.61 | 2,176,800 |
| Mar 4, 2024 | 8.74 | 8.84 | 8.63 | 8.83 | 8.70 | 1,367,200 |
| Mar 1, 2024 | 8.64 | 8.75 | 8.54 | 8.74 | 8.61 | 1,555,300 |
| Feb 29, 2024 | 8.68 | 8.73 | 8.61 | 8.66 | 8.53 | 1,887,500 |
| Feb 28, 2024 | 8.48 | 8.67 | 8.46 | 8.57 | 8.44 | 1,685,900 |
| Feb 27, 2024 | 8.52 | 8.57 | 8.51 | 8.56 | 8.43 | 1,525,300 |
| Feb 26, 2024 | 8.51 | 8.62 | 8.46 | 8.49 | 8.36 | 1,927,400 |
| Feb 23, 2024 | 8.69 | 8.71 | 8.57 | 8.64 | 8.51 | 1,418,100 |
| Feb 22, 2024 | 8.72 | 8.78 | 8.61 | 8.69 | 8.56 | 2,281,500 |
| Feb 21, 2024 | 8.66 | 8.76 | 8.61 | 8.76 | 8.63 | 2,864,200 |
| Feb 20, 2024 | 8.54 | 8.67 | 8.48 | 8.64 | 8.51 | 2,596,300 |
| Feb 16, 2024 | 8.69 | 8.84 | 8.58 | 8.63 | 8.50 | 2,895,800 |
| Feb 15, 2024 | 9.04 | 9.10 | 8.58 | 8.75 | 8.62 | 6,312,000 |
| Feb 14, 2024 | 8.88 | 8.93 | 8.76 | 8.82 | 8.69 | 1,828,400 |
| Feb 13, 2024 | 8.76 | 8.85 | 8.64 | 8.82 | 8.69 | 2,376,900 |
| Feb 12, 2024 | 9.01 | 9.15 | 9.01 | 9.05 | 8.92 | 1,882,100 |
| Feb 9, 2024 | 9.00 | 9.09 | 8.95 | 9.01 | 8.88 | 2,420,400 |
| Feb 8, 2024 | 8.82 | 9.09 | 8.78 | 9.03 | 8.90 | 2,607,100 |
| Feb 7, 2024 | 8.95 | 8.97 | 8.79 | 8.81 | 8.68 | 2,178,700 |
| Feb 6, 2024 | 8.87 | 9.10 | 8.85 | 8.99 | 8.86 | 2,582,100 |
| Feb 5, 2024 | 9.01 | 9.04 | 8.89 | 8.89 | 8.76 | 4,038,200 |
| Feb 2, 2024 | 9.12 | 9.27 | 9.06 | 9.17 | 9.03 | 1,827,600 |
| Feb 1, 2024 | 9.09 | 9.32 | 8.96 | 9.31 | 9.17 | 2,920,100 |
| Jan 31, 2024 | 9.35 | 9.38 | 9.09 | 9.09 | 8.96 | 2,910,800 |
| Jan 30, 2024 | 9.50 | 9.51 | 9.30 | 9.33 | 9.19 | 2,098,400 |
| Jan 29, 2024 | 9.40 | 9.57 | 9.36 | 9.55 | 9.41 | 1,762,600 |
| Jan 26, 2024 | 9.48 | 9.56 | 9.39 | 9.43 | 9.29 | 2,302,000 |
| Jan 25, 2024 | 9.48 | 9.52 | 9.35 | 9.40 | 9.26 | 2,118,700 |
| Jan 24, 2024 | 9.55 | 9.56 | 9.25 | 9.29 | 9.15 | 1,813,600 |
| Jan 23, 2024 | 9.57 | 9.58 | 9.37 | 9.43 | 9.29 | 1,419,100 |
| Jan 22, 2024 | 9.42 | 9.57 | 9.39 | 9.47 | 9.33 | 2,700,400 |
| Jan 19, 2024 | 9.14 | 9.40 | 9.06 | 9.33 | 9.19 | 3,174,200 |
| Jan 18, 2024 | 9.13 | 9.18 | 8.94 | 9.08 | 8.95 | 2,704,700 |
| Jan 17, 2024 | 9.16 | 9.31 | 8.89 | 9.11 | 8.97 | 3,702,200 |
| Jan 16, 2024 | 9.45 | 9.49 | 9.32 | 9.36 | 9.22 | 1,909,500 |
| Jan 12, 2024 | 9.72 | 9.74 | 9.47 | 9.54 | 9.40 | 2,619,900 |
| Jan 11, 2024 | 9.66 | 9.69 | 9.54 | 9.56 | 9.42 | 1,709,400 |
| Jan 10, 2024 | 9.70 | 9.77 | 9.69 | 9.73 | 9.59 | 1,342,300 |
| Jan 9, 2024 | 9.65 | 9.75 | 9.60 | 9.70 | 9.56 | 1,044,100 |
| Jan 8, 2024 | 9.63 | 9.84 | 9.60 | 9.79 | 9.64 | 1,082,000 |
| Jan 5, 2024 | 9.53 | 9.71 | 9.49 | 9.61 | 9.47 | 1,382,100 |
| Jan 4, 2024 | 9.72 | 9.72 | 9.57 | 9.63 | 9.49 | 1,790,700 |
| Jan 3, 2024 | 9.80 | 9.82 | 9.65 | 9.67 | 9.53 | 2,738,800 |
| Jan 2, 2024 | 9.91 | 10.02 | 9.83 | 9.92 | 9.77 | 1,380,900 |
| Dec 29, 2023 | 10.03 | 10.07 | 9.91 | 9.92 | 9.77 | 2,283,000 |
| Dec 28, 2023 | 0.13 Dividend | |||||
| Dec 28, 2023 | 9.94 | 10.09 | 9.92 | 10.07 | 9.92 | 1,494,400 |
| Dec 27, 2023 | 9.99 | 10.10 | 9.97 | 10.09 | 9.81 | 1,130,700 |
| Dec 26, 2023 | 9.91 | 10.03 | 9.85 | 10.00 | 9.72 | 1,037,600 |
| Dec 22, 2023 | 9.80 | 9.98 | 9.77 | 9.87 | 9.60 | 2,978,400 |
| Dec 21, 2023 | 9.65 | 9.75 | 9.58 | 9.73 | 9.46 | 4,297,600 |
| Dec 20, 2023 | 9.68 | 9.82 | 9.55 | 9.56 | 9.30 | 2,621,000 |
| Dec 19, 2023 | 9.61 | 9.71 | 9.61 | 9.67 | 9.40 | 3,162,300 |
| Dec 18, 2023 | 9.67 | 9.67 | 9.54 | 9.56 | 9.30 | 1,689,300 |
| Dec 15, 2023 | 9.76 | 9.78 | 9.58 | 9.63 | 9.37 | 5,345,700 |
| Dec 14, 2023 | 9.77 | 9.87 | 9.63 | 9.78 | 9.51 | 4,773,500 |
| Dec 13, 2023 | 9.17 | 9.57 | 9.17 | 9.53 | 9.27 | 2,255,800 |
| Dec 12, 2023 | 9.25 | 9.25 | 9.12 | 9.18 | 8.93 | 1,674,500 |
| Dec 11, 2023 | 9.21 | 9.29 | 9.15 | 9.22 | 8.97 | 1,410,100 |
| Dec 8, 2023 | 9.11 | 9.21 | 9.06 | 9.19 | 8.94 | 1,545,700 |
| Dec 7, 2023 | 9.10 | 9.23 | 9.04 | 9.17 | 8.92 | 1,853,300 |
| Dec 6, 2023 | 9.11 | 9.20 | 9.03 | 9.10 | 8.85 | 1,994,800 |
| Dec 5, 2023 | 9.11 | 9.16 | 9.02 | 9.06 | 8.81 | 2,226,600 |
| Dec 4, 2023 | 8.97 | 9.18 | 8.97 | 9.17 | 8.92 | 2,202,900 |
| Dec 1, 2023 | 8.77 | 9.01 | 8.75 | 9.00 | 8.75 | 1,924,200 |
| Nov 30, 2023 | 8.70 | 8.87 | 8.70 | 8.78 | 8.54 | 3,515,100 |
| Nov 29, 2023 | 8.67 | 8.74 | 8.63 | 8.67 | 8.43 | 1,777,600 |
| Nov 28, 2023 | 8.52 | 8.59 | 8.43 | 8.57 | 8.33 | 1,444,800 |
| Nov 27, 2023 | 8.52 | 8.62 | 8.45 | 8.57 | 8.33 | 1,889,700 |
| Nov 24, 2023 | 8.44 | 8.53 | 8.39 | 8.51 | 8.28 | 583,800 |
| Nov 22, 2023 | 8.46 | 8.52 | 8.39 | 8.47 | 8.24 | 3,229,500 |
| Nov 21, 2023 | 8.20 | 8.38 | 8.14 | 8.35 | 8.12 | 2,597,000 |
| Nov 20, 2023 | 8.19 | 8.29 | 8.13 | 8.26 | 8.03 | 1,727,200 |
| Nov 17, 2023 | 8.39 | 8.39 | 8.19 | 8.22 | 7.99 | 1,897,900 |
| Nov 16, 2023 | 8.43 | 8.48 | 8.28 | 8.30 | 8.07 | 1,787,700 |
| Nov 15, 2023 | 8.52 | 8.64 | 8.44 | 8.44 | 8.21 | 1,378,800 |
| Nov 14, 2023 | 8.43 | 8.68 | 8.26 | 8.54 | 8.31 | 1,719,700 |
| Nov 13, 2023 | 8.18 | 8.23 | 8.08 | 8.09 | 7.87 | 1,384,300 |
| Nov 10, 2023 | 8.29 | 8.32 | 8.21 | 8.26 | 8.03 | 1,467,900 |
| Nov 9, 2023 | 8.42 | 8.43 | 8.22 | 8.25 | 8.02 | 2,480,200 |
| Nov 8, 2023 | 8.29 | 8.37 | 8.26 | 8.36 | 8.13 | 1,540,100 |
| Nov 7, 2023 | 8.39 | 8.39 | 8.24 | 8.28 | 8.05 | 1,382,500 |
| Nov 6, 2023 | 8.38 | 8.43 | 8.25 | 8.40 | 8.17 | 2,792,800 |
| Nov 3, 2023 | 8.34 | 8.52 | 8.29 | 8.44 | 8.21 | 2,725,900 |
| Nov 2, 2023 | 8.15 | 8.23 | 8.11 | 8.15 | 7.93 | 1,972,400 |
| Nov 1, 2023 | 7.95 | 8.10 | 7.86 | 7.97 | 7.75 | 3,123,700 |
| Oct 31, 2023 | 7.97 | 8.15 | 7.84 | 7.91 | 7.69 | 4,672,600 |
| Oct 30, 2023 | 7.92 | 7.98 | 7.75 | 7.85 | 7.63 | 5,722,800 |
| Oct 27, 2023 | 8.01 | 8.01 | 7.78 | 7.83 | 7.61 | 4,822,800 |
| Oct 26, 2023 | 7.99 | 8.04 | 7.88 | 7.97 | 7.75 | 4,717,700 |
| Oct 25, 2023 | 8.15 | 8.19 | 7.89 | 7.90 | 7.68 | 4,681,200 |
| Oct 24, 2023 | 8.14 | 8.30 | 8.14 | 8.21 | 7.98 | 1,715,300 |
| Oct 23, 2023 | 8.11 | 8.23 | 8.08 | 8.09 | 7.87 | 1,234,100 |
| Oct 20, 2023 | 8.23 | 8.33 | 8.19 | 8.19 | 7.96 | 1,577,800 |
| Oct 19, 2023 | 8.41 | 8.45 | 8.14 | 8.18 | 7.95 | 1,703,300 |
| Oct 18, 2023 | 8.48 | 8.54 | 8.39 | 8.47 | 8.24 | 1,977,600 |
| Oct 17, 2023 | 8.46 | 8.76 | 8.46 | 8.55 | 8.31 | 1,800,400 |
| Oct 16, 2023 | 8.48 | 8.59 | 8.38 | 8.57 | 8.33 | 1,965,100 |
| Oct 13, 2023 | 8.45 | 8.49 | 8.33 | 8.40 | 8.17 | 1,900,500 |
| Oct 12, 2023 | 8.70 | 8.70 | 8.33 | 8.33 | 8.10 | 3,821,900 |
| Oct 11, 2023 | 8.75 | 8.85 | 8.63 | 8.74 | 8.50 | 1,542,500 |
| Oct 10, 2023 | 8.79 | 8.93 | 8.68 | 8.69 | 8.45 | 2,240,200 |
| Oct 9, 2023 | 8.59 | 8.82 | 8.56 | 8.76 | 8.52 | 1,764,600 |
| Oct 6, 2023 | 8.58 | 8.71 | 8.49 | 8.61 | 8.37 | 1,771,300 |
| Oct 5, 2023 | 8.68 | 8.73 | 8.56 | 8.64 | 8.40 | 3,402,000 |
| Oct 4, 2023 | 8.63 | 8.68 | 8.47 | 8.68 | 8.44 | 1,501,600 |
| Oct 3, 2023 | 8.73 | 8.75 | 8.54 | 8.59 | 8.35 | 1,828,400 |
| Oct 2, 2023 | 8.88 | 8.93 | 8.65 | 8.77 | 8.53 | 2,501,100 |
| Sep 29, 2023 | 9.10 | 9.15 | 8.86 | 8.90 | 8.66 | 2,371,200 |
| Sep 28, 2023 | 0.13 Dividend | |||||
| Sep 28, 2023 | 8.95 | 9.11 | 8.88 | 8.97 | 8.72 | 2,946,800 |
| Sep 27, 2023 | 9.16 | 9.21 | 8.99 | 9.03 | 8.66 | 1,519,200 |
| Sep 26, 2023 | 9.28 | 9.29 | 9.07 | 9.11 | 8.74 | 1,408,700 |
| Sep 25, 2023 | 9.35 | 9.40 | 9.25 | 9.32 | 8.94 | 1,061,900 |
| Sep 22, 2023 | 9.34 | 9.48 | 9.30 | 9.42 | 9.03 | 2,295,600 |
| Sep 21, 2023 | 9.59 | 9.59 | 9.31 | 9.31 | 8.93 | 1,976,600 |
| Sep 20, 2023 | 9.75 | 9.85 | 9.65 | 9.66 | 9.26 | 1,371,900 |
| Sep 19, 2023 | 9.68 | 9.75 | 9.63 | 9.68 | 9.28 | 1,070,500 |
| Sep 18, 2023 | 9.68 | 9.80 | 9.59 | 9.69 | 9.29 | 2,312,000 |
| Sep 15, 2023 | 9.68 | 9.76 | 9.61 | 9.69 | 9.29 | 7,032,300 |
| Sep 14, 2023 | 9.56 | 9.77 | 9.56 | 9.74 | 9.34 | 1,931,700 |
| Sep 13, 2023 | 9.52 | 9.56 | 9.43 | 9.45 | 9.06 | 1,715,700 |
| Sep 12, 2023 | 9.56 | 9.60 | 9.51 | 9.54 | 9.15 | 1,079,800 |
| Sep 11, 2023 | 9.66 | 9.66 | 9.55 | 9.62 | 9.23 | 1,109,100 |
| Sep 8, 2023 | 9.68 | 9.74 | 9.61 | 9.62 | 9.23 | 1,074,700 |
| Sep 7, 2023 | 9.50 | 9.73 | 9.50 | 9.68 | 9.28 | 1,148,600 |
| Sep 6, 2023 | 9.58 | 9.62 | 9.47 | 9.52 | 9.13 | 1,221,300 |
| Sep 5, 2023 | 9.79 | 9.82 | 9.57 | 9.57 | 9.18 | 2,108,100 |
| Sep 1, 2023 | 9.89 | 9.95 | 9.81 | 9.86 | 9.46 | 1,365,700 |
| Aug 31, 2023 | 9.80 | 9.87 | 9.72 | 9.82 | 9.42 | 2,302,200 |
| Aug 30, 2023 | 9.74 | 9.85 | 9.73 | 9.83 | 9.43 | 1,318,000 |
| Aug 29, 2023 | 9.60 | 9.76 | 9.59 | 9.74 | 9.34 | 3,234,500 |
| Aug 28, 2023 | 9.67 | 9.86 | 9.64 | 9.64 | 9.24 | 2,299,300 |
| Aug 25, 2023 | 9.71 | 9.75 | 9.58 | 9.62 | 9.23 | 1,650,400 |
| Aug 24, 2023 | 9.76 | 9.88 | 9.63 | 9.65 | 9.25 | 2,342,400 |
| Aug 23, 2023 | 9.50 | 9.78 | 9.48 | 9.77 | 9.37 | 1,788,300 |
| Aug 22, 2023 | 9.41 | 9.47 | 9.31 | 9.46 | 9.07 | 1,099,600 |
| Aug 21, 2023 | 9.42 | 9.43 | 9.29 | 9.35 | 8.97 | 1,069,800 |
| Aug 18, 2023 | 9.31 | 9.49 | 9.31 | 9.46 | 9.07 | 1,092,400 |
| Aug 17, 2023 | 9.47 | 9.55 | 9.38 | 9.40 | 9.01 | 1,943,300 |
| Aug 16, 2023 | 9.64 | 9.64 | 9.49 | 9.49 | 9.10 | 1,849,800 |
| Aug 15, 2023 | 9.57 | 9.65 | 9.54 | 9.61 | 9.22 | 1,123,600 |
| Aug 14, 2023 | 9.83 | 9.85 | 9.62 | 9.69 | 9.29 | 2,137,200 |
| Aug 11, 2023 | 9.77 | 9.87 | 9.76 | 9.87 | 9.47 | 2,020,900 |
| Aug 10, 2023 | 9.98 | 10.04 | 9.84 | 9.85 | 9.45 | 1,420,500 |
| Aug 9, 2023 | 9.95 | 10.02 | 9.87 | 9.96 | 9.55 | 1,727,500 |
| Aug 8, 2023 | 9.93 | 10.01 | 9.86 | 9.97 | 9.56 | 1,030,000 |
| Aug 7, 2023 | 9.87 | 10.04 | 9.82 | 10.04 | 9.63 | 1,882,800 |
| Aug 4, 2023 | 9.93 | 10.04 | 9.84 | 9.92 | 9.51 | 1,524,400 |
| Aug 3, 2023 | 9.93 | 9.93 | 9.69 | 9.90 | 9.49 | 1,735,400 |
| Aug 2, 2023 | 9.95 | 10.18 | 9.85 | 9.97 | 9.56 | 2,068,500 |
| Aug 1, 2023 | 10.07 | 10.12 | 9.92 | 9.99 | 9.58 | 2,020,000 |
| Jul 31, 2023 | 10.30 | 10.33 | 10.01 | 10.07 | 9.66 | 2,982,700 |
| Jul 28, 2023 | 10.51 | 10.54 | 10.29 | 10.30 | 9.88 | 1,311,800 |
| Jul 27, 2023 | 10.73 | 10.75 | 10.38 | 10.45 | 10.02 | 1,385,200 |
| Jul 26, 2023 | 10.59 | 10.73 | 10.59 | 10.70 | 10.26 | 1,106,900 |
| Jul 25, 2023 | 10.46 | 10.59 | 10.42 | 10.56 | 10.13 | 1,185,700 |
| Jul 24, 2023 | 10.38 | 10.53 | 10.34 | 10.52 | 10.09 | 1,114,500 |
| Jul 21, 2023 | 10.41 | 10.50 | 10.33 | 10.41 | 9.98 | 1,090,000 |
| Jul 20, 2023 | 10.37 | 10.40 | 10.23 | 10.36 | 9.94 | 1,210,500 |
| Jul 19, 2023 | 10.38 | 10.46 | 10.32 | 10.39 | 9.96 | 1,908,400 |
| Jul 18, 2023 | 10.42 | 10.47 | 10.18 | 10.23 | 9.81 | 1,556,400 |
| Jul 17, 2023 | 10.25 | 10.37 | 10.13 | 10.37 | 9.95 | 2,192,100 |
| Jul 14, 2023 | 10.25 | 10.33 | 10.20 | 10.27 | 9.85 | 1,256,300 |
| Jul 13, 2023 | 10.31 | 10.40 | 10.28 | 10.31 | 9.89 | 1,367,000 |
| Jul 12, 2023 | 10.36 | 10.41 | 10.32 | 10.33 | 9.91 | 1,423,000 |
| Jul 11, 2023 | 9.99 | 10.23 | 9.90 | 10.20 | 9.78 | 2,788,500 |
| Jul 10, 2023 | 9.67 | 9.98 | 9.65 | 9.95 | 9.54 | 3,093,500 |
| Jul 7, 2023 | 9.75 | 9.80 | 9.70 | 9.72 | 9.32 | 1,815,000 |
| Jul 6, 2023 | 9.76 | 9.77 | 9.62 | 9.76 | 9.36 | 1,422,800 |
| Jul 5, 2023 | 9.82 | 9.97 | 9.73 | 9.89 | 9.48 | 1,739,000 |
| Jul 3, 2023 | 9.72 | 9.87 | 9.72 | 9.86 | 9.46 | 682,900 |
| Jun 30, 2023 | 9.81 | 9.85 | 9.62 | 9.75 | 9.35 | 2,652,400 |
| Jun 29, 2023 | 0.13 Dividend | |||||
| Jun 29, 2023 | 9.51 | 9.76 | 9.50 | 9.75 | 9.35 | 1,458,500 |
| Jun 28, 2023 | 9.71 | 9.76 | 9.64 | 9.71 | 9.19 | 1,894,800 |
| Jun 27, 2023 | 9.63 | 9.82 | 9.57 | 9.76 | 9.24 | 2,447,700 |
| Jun 26, 2023 | 9.32 | 9.63 | 9.30 | 9.59 | 9.08 | 2,016,600 |
| Jun 23, 2023 | 9.51 | 9.60 | 9.30 | 9.32 | 8.82 | 6,111,000 |
| Jun 22, 2023 | 9.94 | 9.98 | 9.60 | 9.61 | 9.10 | 2,156,600 |
| Jun 21, 2023 | 10.03 | 10.06 | 9.90 | 9.93 | 9.40 | 2,468,400 |
| Jun 20, 2023 | 10.25 | 10.26 | 10.10 | 10.10 | 9.56 | 1,576,600 |
| Jun 16, 2023 | 10.43 | 10.44 | 10.27 | 10.32 | 9.77 | 6,596,700 |
| Jun 15, 2023 | 10.22 | 10.37 | 10.21 | 10.32 | 9.77 | 3,629,600 |
| Jun 14, 2023 | 10.31 | 10.41 | 10.23 | 10.28 | 9.73 | 2,414,800 |
| Jun 13, 2023 | 10.15 | 10.38 | 10.15 | 10.27 | 9.72 | 3,305,000 |
| Jun 12, 2023 | 10.18 | 10.24 | 10.14 | 10.20 | 9.66 | 3,654,400 |
| Jun 9, 2023 | 10.50 | 10.53 | 10.19 | 10.19 | 9.65 | 2,998,000 |
| Jun 8, 2023 | 10.65 | 10.66 | 10.46 | 10.51 | 9.95 | 2,277,600 |
| Jun 7, 2023 | 10.64 | 10.74 | 10.59 | 10.68 | 10.11 | 2,957,000 |
| Jun 6, 2023 | 10.43 | 10.62 | 10.39 | 10.57 | 10.01 | 1,764,100 |
| Jun 5, 2023 | 10.55 | 10.59 | 10.32 | 10.40 | 9.85 | 1,675,900 |
| Jun 2, 2023 | 10.52 | 10.68 | 10.47 | 10.59 | 10.03 | 1,866,000 |
| Jun 1, 2023 | 10.28 | 10.43 | 10.22 | 10.39 | 9.84 | 2,074,800 |
| May 31, 2023 | 10.24 | 10.39 | 10.17 | 10.34 | 9.79 | 4,177,700 |
| May 30, 2023 | 10.20 | 10.35 | 10.16 | 10.22 | 9.68 | 2,079,100 |
| May 26, 2023 | 9.93 | 10.15 | 9.91 | 10.12 | 9.58 | 1,610,400 |
| May 25, 2023 | 10.05 | 10.07 | 9.85 | 9.93 | 9.40 | 1,857,900 |
| May 24, 2023 | 10.22 | 10.22 | 10.05 | 10.06 | 9.52 | 1,351,200 |
| May 23, 2023 | 10.25 | 10.40 | 10.23 | 10.26 | 9.71 | 1,438,200 |
| May 22, 2023 | 10.14 | 10.31 | 10.12 | 10.24 | 9.69 | 1,125,900 |
| May 19, 2023 | 10.23 | 10.27 | 10.07 | 10.16 | 9.62 | 1,563,000 |
| May 18, 2023 | 9.97 | 10.20 | 9.97 | 10.15 | 9.61 | 2,006,800 |
| May 17, 2023 | 9.91 | 10.07 | 9.84 | 10.05 | 9.51 | 1,861,300 |
| May 16, 2023 | 9.91 | 9.93 | 9.84 | 9.85 | 9.32 | 2,747,100 |
| May 15, 2023 | 9.98 | 10.15 | 9.95 | 9.97 | 9.44 | 1,857,800 |
| May 12, 2023 | 9.78 | 9.84 | 9.72 | 9.82 | 9.30 | 1,330,100 |
| May 11, 2023 | 9.78 | 9.81 | 9.65 | 9.76 | 9.24 | 1,315,600 |
| May 10, 2023 | 9.73 | 9.93 | 9.52 | 9.88 | 9.35 | 3,736,400 |
| May 9, 2023 | 9.62 | 9.71 | 9.50 | 9.64 | 9.13 | 2,098,300 |
| May 8, 2023 | 9.66 | 9.74 | 9.60 | 9.67 | 9.15 | 2,072,900 |
| May 5, 2023 | 9.61 | 9.67 | 9.52 | 9.66 | 9.14 | 2,001,900 |
| May 4, 2023 | 9.54 | 9.60 | 9.42 | 9.51 | 9.00 | 1,946,700 |
| May 3, 2023 | 9.69 | 9.79 | 9.51 | 9.65 | 9.14 | 3,653,100 |
| May 2, 2023 | 9.29 | 9.46 | 9.20 | 9.31 | 8.81 | 6,309,200 |
| May 1, 2023 | 9.38 | 9.44 | 9.25 | 9.31 | 8.81 | 1,755,300 |
| Apr 28, 2023 | 9.26 | 9.47 | 9.26 | 9.40 | 8.90 | 1,959,600 |
| Apr 27, 2023 | 9.18 | 9.28 | 9.15 | 9.26 | 8.77 | 1,678,000 |
Related Tickers
PLYM Plymouth Industrial REIT, Inc.
20.76
+0.53%
TRNO Terreno Realty Corporation
54.13
-0.55%
ILPT Industrial Logistics Properties Trust
3.6300
-2.16%
FR First Industrial Realty Trust, Inc.
46.00
-0.09%
SELF Global Self Storage, Inc.
4.2600
+1.19%
EGP EastGroup Properties, Inc.
155.92
+0.12%
REXR Rexford Industrial Realty, Inc.
43.20
+0.47%
NSA National Storage Affiliates Trust
34.92
-0.71%
COLD Americold Realty Trust, Inc.
22.24
-0.40%
BYLOF Big Yellow Group Plc
13.48
+1.35%