Lexington Realty Trust Common Stockのデータ

Lexington Realty Trust Common Stockの基本情報

名前 Lexington Realty Trust Common Stock
ティッカー LXP
国 United States
上場年 nan
セクター nan

Lexington Realty Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.25 10.85 11.19 10.98 1563600.0 10.98
2021-02-12 11.26 11.12 11.16 11.17 1462800.0 11.17
2021-02-11 11.28 11.06 11.19 11.21 1047100.0 11.21
2021-02-10 11.24 11.07 11.18 11.16 1109000.0 11.16
2021-02-09 11.18 10.98 11.07 11.08 1687300.0 11.08
2021-02-08 11.04 10.86 10.98 11.02 1371600.0 11.02
2021-02-05 10.95 10.79 10.84 10.93 914200.0 10.93
2021-02-04 10.89 10.65 10.68 10.74 1852800.0 10.74
2021-02-03 10.74 10.46 10.66 10.71 1271900.0 10.71
2021-02-02 10.81 10.48 10.71 10.75 1146100.0 10.75
2021-02-01 10.61 10.22 10.26 10.61 1503600.0 10.61
2021-01-29 10.55 10.18 10.4 10.25 1757800.0 10.25
2021-01-28 10.59 10.4 10.55 10.44 1880100.0 10.44
2021-01-27 10.75 10.43 10.55 10.52 1994000.0 10.52
2021-01-26 10.67 10.48 10.48 10.64 1002400.0 10.64
2021-01-25 10.62 10.33 10.4 10.46 1065300.0 10.46
2021-01-22 10.47 10.15 10.16 10.47 1609000.0 10.47
2021-01-21 10.39 10.15 10.39 10.25 1541400.0 10.25
2021-01-20 10.45 10.19 10.23 10.41 1027700.0 10.41
2021-01-19 10.32 10.17 10.32 10.26 1589600.0 10.26
2021-01-15 10.28 10.12 10.18 10.23 1572200.0 10.23
2021-01-14 10.32 10.17 10.28 10.24 1639500.0 10.24
2021-01-13 10.3 10.11 10.16 10.21 1245200.0 10.21
2021-01-12 10.13 9.98 10.09 10.11 1399900.0 10.11
2021-01-11 10.24 9.99 10.2 10.09 1136700.0 10.09
2021-01-08 10.21 10.01 10.08 10.2 1557900.0 10.2
2021-01-07 10.23 9.98 10.23 10.09 1998500.0 10.09
2021-01-06 10.36 10.04 10.2 10.27 2898400.0 10.27
2021-01-05 10.29 10.12 10.18 10.13 2209100.0 10.13
2021-01-04 10.72 10.17 10.69 10.18 2327200.0 10.18
2020-12-31 10.64 10.45 10.54 10.62 1743700.0 10.62
2020-12-30 10.75 10.54 10.63 10.57 1403400.0 10.57
2020-12-29 11.02 10.67 10.99 10.7 2138800.0 10.59
2020-12-28 10.95 10.71 10.81 10.94 1381200.0 10.83
2020-12-24 10.78 10.59 10.7 10.76 571600.0 10.65
2020-12-23 10.99 10.64 10.91 10.66 1681900.0 10.55
2020-12-22 10.88 10.59 10.62 10.85 1596500.0 10.74
2020-12-21 10.66 10.51 10.55 10.65 4893200.0 10.54
2020-12-18 11.19 10.68 11.19 10.76 5382600.0 10.65
2020-12-17 11.21 11.06 11.13 11.15 1767600.0 11.04
2020-12-16 11.18 11.01 11.09 11.09 2548800.0 10.98
2020-12-15 11.07 10.72 10.86 11.07 1940200.0 10.96
2020-12-14 10.93 10.72 10.74 10.75 2921500.0 10.64
2020-12-11 10.71 10.58 10.59 10.64 1488300.0 10.53
2020-12-10 10.8 10.62 10.77 10.65 1534300.0 10.54
2020-12-09 10.71 10.49 10.54 10.69 2564700.0 10.58
2020-12-08 10.58 10.44 10.49 10.51 1684300.0 10.4
2020-12-07 10.62 10.5 10.53 10.52 2381200.0 10.41
2020-12-04 10.59 10.41 10.41 10.59 1477700.0 10.48
2020-12-03 10.41 10.17 10.17 10.34 1573300.0 10.24
2020-12-02 10.38 10.16 10.38 10.17 1806400.0 10.07
2020-12-01 10.49 10.12 10.3 10.39 1542000.0 10.29
2020-11-30 10.36 10.19 10.3 10.21 2653300.0 10.11
2020-11-27 10.61 10.3 10.59 10.37 621800.0 10.27
2020-11-25 10.68 10.41 10.68 10.56 1773000.0 10.45
2020-11-24 10.69 10.43 10.5 10.45 2092500.0 10.34
2020-11-23 10.51 10.29 10.33 10.39 1853100.0 10.29
2020-11-20 10.41 10.21 10.37 10.25 1432200.0 10.15
2020-11-19 10.48 10.3 10.46 10.46 1621200.0 10.35
2020-11-18 10.87 10.53 10.85 10.54 1892900.0 10.43
2020-11-17 10.96 10.63 10.89 10.86 1801200.0 10.75
2020-11-16 11.03 10.72 10.92 11.01 2259300.0 10.9
2020-11-13 10.67 10.34 10.34 10.62 2110400.0 10.51
2020-11-12 10.42 10.19 10.28 10.26 1486000.0 10.16
2020-11-11 10.45 10.21 10.4 10.36 1588400.0 10.26
2020-11-10 10.36 9.84 10.05 10.35 2184200.0 10.25
2020-11-09 10.77 9.95 10.36 9.97 3550500.0 9.87
2020-11-06 10.13 9.82 10.13 9.83 1738400.0 9.73
2020-11-05 10.33 10.01 10.26 10.1 1213900.0 10.0
2020-11-04 10.29 10.11 10.23 10.24 1488100.0 10.14
2020-11-03 10.33 10.09 10.19 10.29 1461100.0 10.19
2020-11-02 10.14 9.91 10.06 10.03 1644400.0 9.93
2020-10-30 10.05 9.82 10.01 9.93 1187400.0 9.83
2020-10-29 10.05 9.87 9.95 10.02 1375300.0 9.92
2020-10-28 10.25 9.96 10.17 10.0 1783500.0 9.9
2020-10-27 10.64 10.36 10.56 10.36 971400.0 10.26
2020-10-26 10.7 10.48 10.66 10.57 1894200.0 10.46
2020-10-23 10.82 10.63 10.75 10.79 1328900.0 10.68
2020-10-22 10.72 10.57 10.6 10.67 1620800.0 10.56
2020-10-21 10.61 10.46 10.5 10.6 2142400.0 10.49
2020-10-20 10.59 10.35 10.43 10.53 1124900.0 10.42
2020-10-19 10.63 10.34 10.63 10.34 1629500.0 10.24
2020-10-16 10.69 10.53 10.65 10.55 1201000.0 10.44
2020-10-15 10.74 10.36 10.38 10.67 1348600.0 10.56
2020-10-14 10.75 10.46 10.74 10.46 790600.0 10.35
2020-10-13 11.05 10.75 10.93 10.77 1441000.0 10.66
2020-10-12 11.09 10.91 10.98 11.01 1476800.0 10.9
2020-10-09 11.08 10.92 11.02 10.95 1073800.0 10.84
2020-10-08 11.03 10.81 10.81 10.92 953300.0 10.81
2020-10-07 10.86 10.71 10.81 10.72 2090400.0 10.61
2020-10-06 11.02 10.69 10.9 10.73 2654400.0 10.62
2020-10-05 10.95 10.72 10.9 10.84 1335000.0 10.73
2020-10-02 10.84 10.36 10.43 10.82 1896400.0 10.71
2020-10-01 10.62 10.34 10.47 10.6 2059800.0 10.49
2020-09-30 10.62 10.36 10.57 10.45 2028900.0 10.34
2020-09-29 10.67 10.46 10.67 10.54 1463600.0 10.43
2020-09-28 10.8 10.55 10.61 10.75 4050000.0 10.54
2020-09-25 10.46 10.26 10.26 10.45 1333200.0 10.24
2020-09-24 10.52 10.27 10.29 10.33 1193600.0 10.13
2020-09-23 10.6 10.26 10.45 10.27 1953600.0 10.07
2020-09-22 10.55 10.23 10.26 10.5 1978400.0 10.29
2020-09-21 10.53 10.18 10.44 10.23 3874200.0 10.03
2020-09-18 11.0 10.6 10.9 10.61 4962400.0 10.4
2020-09-17 11.06 10.78 10.94 10.83 2243800.0 10.62
2020-09-16 11.28 10.97 11.28 11.04 2683500.0 10.82
2020-09-15 11.42 11.22 11.33 11.23 1681300.0 11.01
2020-09-14 11.36 11.09 11.1 11.29 1795400.0 11.07
2020-09-11 11.17 10.89 11.17 11.02 1647400.0 10.8
2020-09-10 11.28 11.1 11.24 11.15 1452400.0 10.93
2020-09-09 11.38 11.16 11.17 11.28 1397600.0 11.06
2020-09-08 11.21 11.01 11.21 11.09 1348900.0 10.87
2020-09-04 11.54 11.07 11.46 11.27 1219600.0 11.05
2020-09-03 11.66 11.33 11.49 11.4 1402900.0 11.17
2020-09-02 11.5 11.25 11.37 11.46 3286200.0 11.23
2020-09-01 11.47 11.25 11.27 11.37 2338400.0 11.15
2020-08-31 11.62 11.36 11.51 11.37 2729500.0 11.15
2020-08-28 11.73 11.49 11.73 11.52 1047700.0 11.29
2020-08-27 11.78 11.55 11.64 11.61 1546600.0 11.38
2020-08-26 11.73 11.55 11.65 11.59 1507200.0 11.36
2020-08-25 11.76 11.58 11.72 11.66 1436700.0 11.43
2020-08-24 11.67 11.47 11.65 11.66 1484900.0 11.43
2020-08-21 11.72 11.52 11.52 11.58 2316200.0 11.35
2020-08-20 11.69 11.4 11.4 11.51 1352500.0 11.28
2020-08-19 11.7 11.43 11.68 11.45 1251100.0 11.22
2020-08-18 11.76 11.65 11.68 11.68 1026500.0 11.45
2020-08-17 11.75 11.23 11.29 11.73 977500.0 11.5
2020-08-14 11.73 11.53 11.55 11.56 923300.0 11.33
2020-08-13 11.82 11.58 11.66 11.59 1004500.0 11.36
2020-08-12 11.81 11.66 11.76 11.73 1289000.0 11.5
2020-08-11 12.0 11.62 12.0 11.66 1291200.0 11.43
2020-08-10 11.98 11.89 11.96 11.92 1126100.0 11.68
2020-08-07 11.97 11.85 11.91 11.94 1194300.0 11.7
2020-08-06 12.08 11.69 11.73 11.92 1133800.0 11.68
2020-08-05 11.96 11.68 11.8 11.89 1396300.0 11.66
2020-08-04 11.74 11.38 11.41 11.69 1526400.0 11.46
2020-08-03 11.66 11.33 11.66 11.48 1119100.0 11.25
2020-07-31 11.67 11.47 11.58 11.6 3241600.0 11.37
2020-07-30 11.7 11.42 11.44 11.61 1505900.0 11.38
2020-07-29 11.62 11.37 11.37 11.61 1509000.0 11.38
2020-07-28 11.46 11.01 11.06 11.34 2110800.0 11.12
2020-07-27 11.17 10.76 10.86 11.14 1715100.0 10.92
2020-07-24 11.0 10.81 10.93 10.86 1025400.0 10.65
2020-07-23 11.07 10.85 10.96 10.95 1486200.0 10.73
2020-07-22 11.12 10.69 10.72 11.06 3264000.0 10.84
2020-07-21 10.88 10.54 10.58 10.8 3173600.0 10.59
2020-07-20 10.46 10.38 10.45 10.42 721900.0 10.21
2020-07-17 10.52 10.19 10.26 10.48 1058800.0 10.27
2020-07-16 10.46 10.18 10.38 10.23 1814300.0 10.03
2020-07-15 10.72 10.4 10.65 10.45 2196100.0 10.24
2020-07-14 10.45 10.33 10.37 10.42 1249900.0 10.21
2020-07-13 10.5 10.33 10.46 10.36 2105600.0 10.16
2020-07-10 10.56 10.38 10.44 10.4 1380500.0 10.19
2020-07-09 10.46 10.21 10.41 10.39 1354700.0 10.18
2020-07-08 10.59 10.4 10.52 10.43 1332100.0 10.22
2020-07-07 10.71 10.5 10.61 10.54 1297200.0 10.33
2020-07-06 11.06 10.78 11.06 10.8 853600.0 10.59
2020-07-02 11.05 10.78 11.0 10.82 1051900.0 10.61
2020-07-01 10.89 10.58 10.6 10.81 1084700.0 10.6
2020-06-30 10.64 10.34 10.34 10.55 1708200.0 10.34
2020-06-29 10.45 10.2 10.37 10.35 1654300.0 10.15
2020-06-26 10.54 10.28 10.46 10.33 3541300.0 10.02
2020-06-25 10.55 10.35 10.37 10.52 1952200.0 10.21
2020-06-24 10.58 10.14 10.46 10.41 2067100.0 10.1
2020-06-23 10.84 10.6 10.81 10.61 2532700.0 10.29
2020-06-22 10.75 10.34 10.59 10.68 2827400.0 10.36
2020-06-19 11.11 10.61 11.07 10.67 16790000.0 10.35
2020-06-18 11.13 10.83 10.87 10.99 3005300.0 10.66
2020-06-17 11.11 10.87 11.08 10.99 2425100.0 10.66
2020-06-16 11.14 10.77 10.96 10.99 3025800.0 10.66
2020-06-15 10.62 9.87 9.93 10.6 4742900.0 10.28
2020-06-12 10.25 9.83 10.08 10.24 2743700.0 9.94
2020-06-11 9.92 9.65 9.68 9.75 2373400.0 9.46
2020-06-10 10.51 10.05 10.44 10.19 1391000.0 9.89
2020-06-09 10.59 10.42 10.51 10.49 2535200.0 10.18
2020-06-08 10.82 10.53 10.63 10.71 1919300.0 10.39
2020-06-05 10.86 10.63 10.7 10.69 2126900.0 10.37
2020-06-04 10.46 10.24 10.4 10.34 1866700.0 10.03
2020-06-03 10.52 10.06 10.13 10.48 2045900.0 10.17
2020-06-02 10.06 9.69 9.78 9.95 1688700.0 9.65
2020-06-01 9.8 9.55 9.72 9.66 2959900.0 9.37
2020-05-29 9.75 9.4 9.49 9.72 5230600.0 9.43
2020-05-28 9.68 9.52 9.66 9.6 2402600.0 9.31
2020-05-27 9.77 9.5 9.67 9.66 2282600.0 9.37
2020-05-26 9.64 9.46 9.57 9.48 2017700.0 9.2
2020-05-22 9.32 9.18 9.27 9.26 1299200.0 8.98
2020-05-21 9.37 9.18 9.19 9.26 1716200.0 8.98
2020-05-20 9.34 9.1 9.21 9.26 1956800.0 8.98
2020-05-19 9.26 9.04 9.16 9.04 1696400.0 8.77
2020-05-18 9.45 9.04 9.1 9.23 2249900.0 8.96
2020-05-15 8.81 8.53 8.7 8.77 3123600.0 8.51
2020-05-14 8.74 8.4 8.5 8.71 4298800.0 8.45
2020-05-13 9.36 8.63 9.34 8.69 7042500.0 8.43
2020-05-12 9.7 9.25 9.6 9.35 9764800.0 9.07
2020-05-11 10.2 9.87 10.09 10.04 1611900.0 9.74
2020-05-08 10.51 10.17 10.44 10.36 1250300.0 10.05
2020-05-07 10.34 9.87 10.04 10.23 1431500.0 9.93
2020-05-06 10.12 9.93 10.01 9.93 911600.0 9.63
2020-05-05 10.23 9.94 10.06 9.97 860600.0 9.67
2020-05-04 9.97 9.75 9.88 9.86 1088000.0 9.57
2020-05-01 10.23 9.84 10.1 10.06 1403100.0 9.76
2020-04-30 10.62 10.22 10.59 10.45 1882100.0 10.14
2020-04-29 11.13 10.75 10.88 10.89 1566300.0 10.57
2020-04-28 10.94 10.51 10.59 10.54 1051900.0 10.23
2020-04-27 10.59 10.23 10.23 10.45 1193900.0 10.14
2020-04-24 10.28 10.01 10.28 10.14 870600.0 9.84
2020-04-23 10.32 10.06 10.15 10.19 1351200.0 9.89
2020-04-22 10.32 10.1 10.24 10.21 1749500.0 9.91
2020-04-21 10.02 9.5 9.61 9.96 1095800.0 9.66
2020-04-20 10.07 9.84 9.99 9.9 1351000.0 9.61
2020-04-17 10.51 10.16 10.44 10.26 1461300.0 9.96
2020-04-16 10.41 9.97 10.22 10.16 1801700.0 9.86
2020-04-15 10.46 9.96 10.32 10.18 1629200.0 9.88
2020-04-14 10.82 10.6 10.68 10.63 1433100.0 10.31
2020-04-13 10.8 10.3 10.72 10.41 1222600.0 10.1
2020-04-09 10.88 10.39 10.58 10.88 2269400.0 10.56
2020-04-08 10.65 10.16 10.34 10.29 1689600.0 9.98
2020-04-07 10.74 9.98 10.6 10.16 2242500.0 9.86
2020-04-06 10.3 9.72 9.86 10.2 1967000.0 9.9
2020-04-03 9.68 9.17 9.6 9.45 2356800.0 9.17
2020-04-02 9.65 8.99 9.1 9.65 1695700.0 9.36
2020-04-01 9.55 8.73 9.39 9.31 2368800.0 9.03
2020-03-31 10.28 9.21 9.8 9.93 4693900.0 9.63
2020-03-30 10.02 9.34 9.7 9.95 2943600.0 9.65
2020-03-27 10.03 9.14 9.28 9.68 1774400.0 9.29
2020-03-26 9.87 9.23 9.38 9.63 3343400.0 9.24
2020-03-25 9.92 8.65 8.65 9.25 4334400.0 8.88
2020-03-24 8.87 8.01 8.5 8.65 4334300.0 8.3
2020-03-23 8.76 7.86 8.63 8.12 5043100.0 7.79
2020-03-20 9.83 8.58 9.45 8.68 5310800.0 8.33
2020-03-19 9.53 8.35 8.73 9.39 3606400.0 9.01
2020-03-18 9.2 8.39 8.8 8.8 2972700.0 8.45
2020-03-17 9.74 8.29 8.73 9.42 3786600.0 9.04
2020-03-16 8.97 8.51 8.77 8.65 2472500.0 8.3
2020-03-13 9.76 8.48 9.16 9.76 3025500.0 9.37
2020-03-12 9.4 8.64 9.18 8.75 2430700.0 8.4
2020-03-11 10.18 9.72 10.16 9.82 2239900.0 9.42
2020-03-10 10.41 9.82 10.33 10.41 2619400.0 9.99
2020-03-09 10.59 10.1 10.57 10.12 2666800.0 9.71
2020-03-06 11.13 10.73 10.84 11.09 2821500.0 10.64
2020-03-05 11.17 10.9 10.98 11.14 2611800.0 10.69
2020-03-04 11.25 11.01 11.09 11.19 1710500.0 10.74
2020-03-03 11.13 10.59 10.75 10.92 4149900.0 10.48
2020-03-02 10.74 9.98 10.42 10.72 2868700.0 10.29
2020-02-28 10.54 10.1 10.38 10.37 5436200.0 9.95
2020-02-27 11.19 10.55 11.11 10.57 2641800.0 10.14
2020-02-26 11.56 11.27 11.48 11.27 1874800.0 10.82
2020-02-25 11.82 11.45 11.75 11.45 2802100.0 10.99
2020-02-24 11.76 11.53 11.55 11.72 2751200.0 11.25
2020-02-21 11.82 11.69 11.72 11.74 2202000.0 11.27
2020-02-20 11.77 11.39 11.46 11.75 1889800.0 11.28
2020-02-19 11.58 11.46 11.58 11.49 1516900.0 11.03
2020-02-18 11.61 11.48 11.55 11.58 1264400.0 11.11