Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
4.860
+0.010 (0.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.91 | 4.94 | 4.82 | 4.85 | 4.85 | -1.62% | 222,932 |
| Sep 24, 2024 | 4.90 | 5.03 | 4.86 | 4.93 | 4.93 | 0.61% | 287,901 |
| Sep 23, 2024 | 4.92 | 5.06 | 4.87 | 4.90 | 4.90 | -0.61% | 315,635 |
| Sep 20, 2024 | 5.06 | 5.08 | 4.83 | 4.93 | 4.93 | -3.90% | 1,851,020 |
| Sep 19, 2024 | 5.20 | 5.20 | 5.06 | 5.13 | 5.13 | 1.38% | 338,541 |
| Sep 18, 2024 | 5.04 | 5.16 | 4.99 | 5.06 | 5.06 | -0.20% | 264,395 |
| Sep 17, 2024 | 5.14 | 5.18 | 5.07 | 5.07 | 5.07 | -0.20% | 287,668 |
| Sep 16, 2024 | 5.14 | 5.18 | 5.03 | 5.08 | 5.08 | -0.78% | 267,328 |
| Sep 13, 2024 | 4.92 | 5.17 | 4.89 | 5.12 | 5.12 | 6.22% | 556,028 |
| Sep 12, 2024 | 4.90 | 4.94 | 4.77 | 4.82 | 4.82 | -0.41% | 183,132 |
| Sep 11, 2024 | 4.88 | 4.89 | 4.74 | 4.84 | 4.84 | -2.22% | 338,972 |
| Sep 10, 2024 | 4.74 | 4.97 | 4.72 | 4.95 | 4.95 | 4.65% | 296,914 |
| Sep 9, 2024 | 4.76 | 4.88 | 4.61 | 4.73 | 4.73 | -0.63% | 222,169 |
| Sep 6, 2024 | 4.90 | 4.93 | 4.68 | 4.76 | 4.76 | -3.05% | 240,341 |
| Sep 5, 2024 | 4.77 | 4.99 | 4.73 | 4.91 | 4.91 | 3.37% | 509,426 |
| Sep 4, 2024 | 4.80 | 4.90 | 4.72 | 4.75 | 4.75 | -1.25% | 329,515 |
| Sep 3, 2024 | 4.94 | 4.99 | 4.78 | 4.81 | 4.81 | -2.83% | 383,956 |
| Aug 30, 2024 | 4.95 | 4.96 | 4.83 | 4.95 | 4.95 | 0.61% | 387,954 |
| Aug 29, 2024 | 5.10 | 5.10 | 4.89 | 4.92 | 4.92 | -2.96% | 327,215 |
| Aug 28, 2024 | 5.14 | 5.18 | 5.05 | 5.07 | 5.07 | -0.98% | 252,535 |
| Aug 27, 2024 | 5.11 | 5.15 | 5.04 | 5.12 | 5.12 | -0.78% | 244,620 |
| Aug 26, 2024 | 5.24 | 5.25 | 5.03 | 5.16 | 5.16 | 2.18% | 380,292 |
| Aug 23, 2024 | 4.84 | 5.09 | 4.76 | 5.05 | 5.05 | 5.43% | 483,522 |
| Aug 22, 2024 | 4.80 | 4.84 | 4.74 | 4.79 | 4.79 | -0.21% | 183,394 |
| Aug 21, 2024 | 4.82 | 4.93 | 4.75 | 4.80 | 4.80 | -0.83% | 308,135 |
| Aug 20, 2024 | 4.77 | 4.91 | 4.77 | 4.84 | 4.84 | 1.47% | 293,217 |
| Aug 19, 2024 | 4.73 | 5.01 | 4.73 | 4.77 | 4.77 | 0.85% | 430,690 |
| Aug 16, 2024 | 4.66 | 4.77 | 4.66 | 4.73 | 4.73 | 0.85% | 202,007 |
| Aug 15, 2024 | 4.86 | 4.86 | 4.68 | 4.69 | 4.69 | -0.64% | 349,119 |
| Aug 14, 2024 | 4.87 | 4.92 | 4.70 | 4.72 | 4.72 | -3.08% | 393,213 |
| Aug 13, 2024 | 4.74 | 4.94 | 4.69 | 4.87 | 4.87 | 3.40% | 334,404 |
| Aug 12, 2024 | 4.76 | 4.85 | 4.62 | 4.71 | 4.71 | -1.05% | 564,076 |
| Aug 9, 2024 | 4.81 | 4.82 | 4.66 | 4.76 | 4.76 | -1.24% | 248,450 |
| Aug 8, 2024 | 4.82 | 4.86 | 4.68 | 4.82 | 4.82 | 0.63% | 332,690 |
| Aug 7, 2024 | 4.87 | 4.96 | 4.72 | 4.79 | 4.79 | 0.21% | 373,124 |
| Aug 6, 2024 | 4.63 | 4.92 | 4.60 | 4.78 | 4.78 | 3.02% | 379,412 |
| Aug 5, 2024 | 4.89 | 5.08 | 4.63 | 4.64 | 4.64 | -6.26% | 781,462 |
| Aug 2, 2024 | 4.57 | 4.99 | 4.55 | 4.95 | 4.95 | 1.64% | 637,315 |
| Aug 1, 2024 | 5.10 | 5.23 | 4.83 | 4.87 | 4.87 | -5.25% | 566,602 |
| Jul 31, 2024 | 5.19 | 5.45 | 4.83 | 5.14 | 5.14 | -0.19% | 781,436 |
| Jul 30, 2024 | 5.08 | 5.21 | 5.02 | 5.15 | 5.15 | 2.59% | 427,689 |
| Jul 29, 2024 | 5.16 | 5.18 | 4.89 | 5.02 | 5.02 | -2.33% | 554,779 |
| Jul 26, 2024 | 5.12 | 5.24 | 5.03 | 5.14 | 5.14 | 1.58% | 556,371 |
| Jul 25, 2024 | 5.09 | 5.30 | 5.00 | 5.06 | 5.06 | 0.20% | 737,809 |
| Jul 24, 2024 | 5.07 | 5.18 | 4.96 | 5.05 | 5.05 | -0.79% | 924,094 |
| Jul 23, 2024 | 4.87 | 5.12 | 4.75 | 5.09 | 5.09 | 3.67% | 1,248,362 |
| Jul 22, 2024 | 4.74 | 5.07 | 4.44 | 4.91 | 4.91 | 3.81% | 702,616 |
| Jul 19, 2024 | 4.69 | 4.82 | 4.58 | 4.73 | 4.72 | 1.07% | 454,766 |
| Jul 18, 2024 | 4.66 | 4.95 | 4.63 | 4.68 | 4.67 | - | 733,049 |
| Jul 17, 2024 | 4.52 | 4.87 | 4.52 | 4.68 | 4.67 | 2.86% | 1,147,572 |
| Jul 16, 2024 | 4.28 | 4.59 | 4.26 | 4.55 | 4.54 | 7.57% | 1,191,997 |
| Jul 15, 2024 | 4.04 | 4.24 | 4.01 | 4.23 | 4.22 | 5.22% | 634,447 |
| Jul 12, 2024 | 4.08 | 4.14 | 3.99 | 4.02 | 4.01 | -1.23% | 460,376 |
| Jul 11, 2024 | 3.58 | 4.20 | 3.57 | 4.07 | 4.06 | 17.97% | 969,250 |
| Jul 10, 2024 | 3.53 | 3.53 | 3.41 | 3.45 | 3.44 | -1.15% | 412,564 |
| Jul 9, 2024 | 3.51 | 3.62 | 3.48 | 3.49 | 3.48 | -0.85% | 668,963 |
| Jul 8, 2024 | 3.43 | 3.54 | 3.42 | 3.52 | 3.51 | 2.03% | 635,489 |
| Jul 5, 2024 | 3.48 | 3.48 | 3.36 | 3.45 | 3.44 | -1.15% | 761,260 |
| Jul 3, 2024 | 3.70 | 3.70 | 3.48 | 3.49 | 3.48 | -5.42% | 540,168 |
| Jul 2, 2024 | 3.55 | 3.69 | 3.50 | 3.69 | 3.68 | 3.94% | 503,462 |
| Jul 1, 2024 | 3.67 | 3.75 | 3.48 | 3.55 | 3.54 | -3.53% | 718,281 |
| Jun 28, 2024 | 3.61 | 3.73 | 3.58 | 3.68 | 3.67 | 3.37% | 9,209,379 |
| Jun 27, 2024 | 3.63 | 3.75 | 3.47 | 3.56 | 3.55 | -1.39% | 765,350 |
| Jun 26, 2024 | 3.47 | 3.66 | 3.45 | 3.61 | 3.60 | 2.85% | 976,757 |
| Jun 25, 2024 | 3.53 | 3.56 | 3.48 | 3.51 | 3.50 | -1.96% | 898,640 |
| Jun 24, 2024 | 3.46 | 3.60 | 3.44 | 3.58 | 3.57 | 4.37% | 477,365 |
| Jun 21, 2024 | 3.58 | 3.63 | 3.43 | 3.43 | 3.42 | -3.38% | 1,750,619 |
| Jun 20, 2024 | 3.60 | 3.63 | 3.50 | 3.55 | 3.54 | -1.39% | 399,975 |
| Jun 18, 2024 | 3.65 | 3.70 | 3.56 | 3.60 | 3.59 | -1.91% | 446,693 |
| Jun 17, 2024 | 3.73 | 3.77 | 3.57 | 3.67 | 3.66 | -2.65% | 437,923 |
| Jun 14, 2024 | 3.87 | 3.96 | 3.77 | 3.77 | 3.76 | -3.58% | 600,139 |
| Jun 13, 2024 | 3.85 | 3.98 | 3.85 | 3.91 | 3.90 | 1.56% | 447,091 |
| Jun 12, 2024 | 3.88 | 3.95 | 3.81 | 3.85 | 3.84 | 2.94% | 382,105 |
| Jun 11, 2024 | 3.77 | 3.79 | 3.70 | 3.74 | 3.73 | -2.09% | 407,956 |
| Jun 10, 2024 | 3.86 | 3.87 | 3.70 | 3.82 | 3.81 | -1.80% | 263,647 |
| Jun 7, 2024 | 3.91 | 3.97 | 3.87 | 3.89 | 3.88 | -1.77% | 312,539 |
| Jun 6, 2024 | 3.96 | 4.03 | 3.90 | 3.96 | 3.95 | -1.00% | 334,452 |
| Jun 5, 2024 | 3.96 | 4.02 | 3.84 | 4.00 | 3.99 | 1.52% | 514,640 |
| Jun 4, 2024 | 3.79 | 3.95 | 3.78 | 3.94 | 3.93 | 3.41% | 514,767 |
| Jun 3, 2024 | 3.77 | 3.84 | 3.67 | 3.81 | 3.80 | 1.06% | 531,081 |
| May 31, 2024 | 3.91 | 3.91 | 3.71 | 3.77 | 3.76 | -2.33% | 3,564,189 |
| May 30, 2024 | 3.78 | 3.90 | 3.73 | 3.86 | 3.85 | 2.93% | 365,341 |
| May 29, 2024 | 3.64 | 3.83 | 3.63 | 3.75 | 3.74 | 0.81% | 487,652 |
| May 28, 2024 | 3.82 | 3.85 | 3.64 | 3.72 | 3.71 | -1.98% | 608,159 |
| May 24, 2024 | 3.89 | 3.89 | 3.77 | 3.80 | 3.79 | -1.30% | 361,614 |
| May 23, 2024 | 3.92 | 3.95 | 3.76 | 3.85 | 3.84 | -1.16% | 539,105 |
| May 22, 2024 | 4.01 | 4.01 | 3.86 | 3.89 | 3.88 | -3.71% | 547,728 |
| May 21, 2024 | 4.06 | 4.07 | 3.93 | 4.04 | 4.03 | -0.49% | 445,468 |
| May 20, 2024 | 4.01 | 4.10 | 3.97 | 4.06 | 4.05 | -0.37% | 398,515 |
| May 17, 2024 | 4.14 | 4.21 | 4.03 | 4.08 | 4.07 | -1.81% | 359,283 |
| May 16, 2024 | 4.29 | 4.31 | 4.13 | 4.15 | 4.14 | -2.58% | 325,137 |
| May 15, 2024 | 4.37 | 4.41 | 4.22 | 4.26 | 4.25 | -0.93% | 386,280 |
| May 14, 2024 | 4.11 | 4.31 | 4.11 | 4.30 | 4.29 | 5.65% | 295,020 |
| May 13, 2024 | 3.98 | 4.14 | 3.98 | 4.07 | 4.06 | 2.78% | 283,169 |
| May 10, 2024 | 4.02 | 4.08 | 3.95 | 3.96 | 3.95 | -1.74% | 257,939 |
| May 9, 2024 | 3.95 | 4.09 | 3.91 | 4.03 | 4.02 | 2.03% | 258,530 |
| May 8, 2024 | 4.12 | 4.12 | 3.93 | 3.95 | 3.94 | -4.82% | 417,120 |
| May 7, 2024 | 4.23 | 4.27 | 4.14 | 4.15 | 4.14 | -1.89% | 416,389 |
| May 6, 2024 | 4.30 | 4.38 | 4.14 | 4.23 | 4.22 | -3.20% | 420,137 |
| May 3, 2024 | 4.30 | 4.56 | 4.30 | 4.37 | 4.36 | 2.58% | 509,808 |