Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
4.630
+0.090 (1.98%)
At close: Jun 27, 2025, 4:00 PM
4.500
-0.130 (-2.81%)
After-hours: Jun 27, 2025, 6:58 PM EDT
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.55 | 4.66 | 4.53 | 4.63 | 4.63 | 1.98% | 1,605,388 |
| Jun 26, 2025 | 4.51 | 4.57 | 4.43 | 4.54 | 4.54 | 1.11% | 367,010 |
| Jun 25, 2025 | 4.58 | 4.63 | 4.48 | 4.49 | 4.49 | -2.18% | 411,060 |
| Jun 24, 2025 | 4.72 | 4.74 | 4.58 | 4.59 | 4.59 | -1.92% | 238,814 |
| Jun 23, 2025 | 4.69 | 4.77 | 4.56 | 4.68 | 4.68 | -0.43% | 375,529 |
| Jun 20, 2025 | 4.80 | 4.87 | 4.62 | 4.70 | 4.70 | -0.84% | 738,734 |
| Jun 18, 2025 | 4.50 | 4.83 | 4.33 | 4.74 | 4.74 | 4.87% | 487,554 |
| Jun 17, 2025 | 4.34 | 4.75 | 4.29 | 4.52 | 4.52 | 3.43% | 1,506,079 |
| Jun 16, 2025 | 3.53 | 4.45 | 3.50 | 4.37 | 4.37 | 28.15% | 2,107,097 |
| Jun 13, 2025 | 3.52 | 3.53 | 3.35 | 3.41 | 3.41 | -4.75% | 497,986 |
| Jun 12, 2025 | 3.50 | 3.64 | 3.50 | 3.58 | 3.58 | 0.56% | 290,501 |
| Jun 11, 2025 | 3.54 | 3.61 | 3.48 | 3.56 | 3.56 | 1.42% | 356,054 |
| Jun 10, 2025 | 3.42 | 3.52 | 3.41 | 3.51 | 3.51 | 3.24% | 180,883 |
| Jun 9, 2025 | 3.34 | 3.41 | 3.24 | 3.40 | 3.40 | 3.34% | 178,533 |
| Jun 6, 2025 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | 1.23% | 129,036 |
| Jun 5, 2025 | 3.30 | 3.33 | 3.24 | 3.25 | 3.25 | -1.81% | 164,192 |
| Jun 4, 2025 | 3.44 | 3.44 | 3.29 | 3.31 | 3.31 | -3.22% | 233,064 |
| Jun 3, 2025 | 3.27 | 3.47 | 3.24 | 3.42 | 3.42 | 5.23% | 214,230 |
| Jun 2, 2025 | 3.28 | 3.32 | 3.18 | 3.25 | 3.25 | -1.22% | 284,817 |
| May 30, 2025 | 3.31 | 3.34 | 3.25 | 3.29 | 3.29 | -1.20% | 212,827 |
| May 29, 2025 | 3.29 | 3.41 | 3.29 | 3.33 | 3.33 | 1.22% | 229,194 |
| May 28, 2025 | 3.30 | 3.35 | 3.25 | 3.29 | 3.29 | -0.30% | 238,649 |
| May 27, 2025 | 3.14 | 3.32 | 3.13 | 3.30 | 3.30 | 7.14% | 300,968 |
| May 23, 2025 | 3.04 | 3.13 | 3.03 | 3.08 | 3.08 | -0.65% | 259,847 |
| May 22, 2025 | 3.10 | 3.12 | 3.01 | 3.10 | 3.10 | 0.16% | 498,072 |
| May 21, 2025 | 3.41 | 3.44 | 3.09 | 3.10 | 3.10 | -11.06% | 300,080 |
| May 20, 2025 | 3.44 | 3.64 | 3.41 | 3.48 | 3.48 | 0.87% | 949,035 |
| May 19, 2025 | 3.40 | 3.50 | 3.38 | 3.45 | 3.45 | -0.29% | 604,891 |
| May 16, 2025 | 3.26 | 3.47 | 3.25 | 3.46 | 3.46 | 5.81% | 700,323 |
| May 15, 2025 | 3.26 | 3.28 | 3.22 | 3.27 | 3.27 | 0.93% | 147,065 |
| May 14, 2025 | 3.15 | 3.27 | 3.10 | 3.24 | 3.24 | 2.86% | 361,486 |
| May 13, 2025 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | -3.08% | 257,632 |
| May 12, 2025 | 3.22 | 3.36 | 3.19 | 3.25 | 3.25 | 3.17% | 334,622 |
| May 9, 2025 | 3.16 | 3.20 | 3.13 | 3.15 | 3.15 | 1.94% | 178,197 |
| May 8, 2025 | 2.95 | 3.14 | 2.94 | 3.09 | 3.09 | 5.82% | 400,374 |
| May 7, 2025 | 2.88 | 2.95 | 2.84 | 2.92 | 2.92 | 1.39% | 335,105 |
| May 6, 2025 | 2.82 | 2.91 | 2.77 | 2.88 | 2.88 | 0.35% | 193,746 |
| May 5, 2025 | 3.08 | 3.13 | 2.86 | 2.87 | 2.87 | -6.51% | 343,506 |
| May 2, 2025 | 2.78 | 3.15 | 2.78 | 3.07 | 3.07 | 11.23% | 591,655 |
| May 1, 2025 | 2.61 | 2.83 | 2.51 | 2.76 | 2.76 | 5.34% | 380,244 |
| Apr 30, 2025 | 2.75 | 2.76 | 2.49 | 2.62 | 2.62 | - | 473,377 |
| Apr 29, 2025 | 2.64 | 2.67 | 2.61 | 2.62 | 2.62 | -1.50% | 124,796 |
| Apr 28, 2025 | 2.63 | 2.71 | 2.61 | 2.66 | 2.66 | 0.76% | 223,818 |
| Apr 25, 2025 | 2.69 | 2.69 | 2.61 | 2.64 | 2.64 | -2.22% | 115,073 |
| Apr 24, 2025 | 2.68 | 2.73 | 2.64 | 2.70 | 2.70 | 0.75% | 164,773 |
| Apr 23, 2025 | 2.72 | 2.82 | 2.67 | 2.68 | 2.68 | 2.29% | 320,862 |
| Apr 22, 2025 | 2.63 | 2.74 | 2.58 | 2.62 | 2.62 | 0.77% | 313,628 |
| Apr 21, 2025 | 2.56 | 2.63 | 2.47 | 2.60 | 2.59 | -0.38% | 324,523 |
| Apr 17, 2025 | 2.62 | 2.68 | 2.59 | 2.61 | 2.60 | -0.76% | 294,835 |
| Apr 16, 2025 | 2.57 | 2.65 | 2.50 | 2.63 | 2.62 | 2.33% | 365,082 |