Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
2.670
+0.030 (1.14%)
Apr 28, 2025, 4:00 PM EDT - Market closed
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 2.66 | 2.71 | 2.53 | 2.57 | 2.56 | -4.10% | 528,165 |
| Apr 14, 2025 | 2.58 | 2.69 | 2.54 | 2.68 | 2.67 | 6.77% | 293,116 |
| Apr 11, 2025 | 2.71 | 2.71 | 2.45 | 2.51 | 2.50 | -8.06% | 453,180 |
| Apr 10, 2025 | 2.89 | 2.89 | 2.67 | 2.73 | 2.72 | -8.39% | 956,567 |
| Apr 9, 2025 | 2.82 | 3.00 | 2.64 | 2.98 | 2.97 | 6.43% | 1,174,406 |
| Apr 8, 2025 | 3.03 | 3.03 | 2.78 | 2.80 | 2.79 | -4.76% | 525,007 |
| Apr 7, 2025 | 3.05 | 3.16 | 2.82 | 2.94 | 2.93 | -6.96% | 1,027,680 |
| Apr 4, 2025 | 3.12 | 3.25 | 2.96 | 3.16 | 3.15 | -1.25% | 534,707 |
| Apr 3, 2025 | 3.37 | 3.39 | 3.18 | 3.20 | 3.19 | -7.51% | 345,720 |
| Apr 2, 2025 | 3.48 | 3.50 | 3.39 | 3.46 | 3.45 | -1.42% | 281,504 |
| Apr 1, 2025 | 3.46 | 3.58 | 3.40 | 3.51 | 3.50 | 2.03% | 617,205 |
| Mar 31, 2025 | 3.44 | 3.52 | 3.43 | 3.44 | 3.43 | -1.43% | 288,732 |
| Mar 28, 2025 | 3.57 | 3.57 | 3.47 | 3.49 | 3.48 | -1.69% | 147,361 |
| Mar 27, 2025 | 3.55 | 3.61 | 3.49 | 3.55 | 3.54 | - | 128,459 |
| Mar 26, 2025 | 3.47 | 3.59 | 3.47 | 3.55 | 3.54 | 1.72% | 248,881 |
| Mar 25, 2025 | 3.64 | 3.64 | 3.46 | 3.49 | 3.48 | -4.12% | 225,004 |
| Mar 24, 2025 | 3.48 | 3.66 | 3.43 | 3.64 | 3.63 | 5.81% | 276,916 |
| Mar 21, 2025 | 3.48 | 3.50 | 3.33 | 3.44 | 3.43 | -2.27% | 1,496,517 |
| Mar 20, 2025 | 3.55 | 3.61 | 3.50 | 3.52 | 3.51 | -1.95% | 152,667 |
| Mar 19, 2025 | 3.45 | 3.60 | 3.45 | 3.59 | 3.58 | 4.97% | 364,800 |
| Mar 18, 2025 | 3.59 | 3.65 | 3.40 | 3.42 | 3.41 | -4.74% | 423,312 |
| Mar 17, 2025 | 3.50 | 3.61 | 3.50 | 3.59 | 3.58 | 2.87% | 221,695 |
| Mar 14, 2025 | 3.41 | 3.50 | 3.35 | 3.49 | 3.48 | 2.95% | 181,294 |
| Mar 13, 2025 | 3.47 | 3.47 | 3.39 | 3.39 | 3.38 | -2.31% | 254,841 |
| Mar 12, 2025 | 3.44 | 3.50 | 3.24 | 3.47 | 3.46 | 0.87% | 538,997 |
| Mar 11, 2025 | 3.62 | 3.62 | 3.35 | 3.44 | 3.43 | -4.18% | 443,514 |
| Mar 10, 2025 | 3.77 | 3.90 | 3.58 | 3.59 | 3.58 | -5.53% | 228,301 |
| Mar 7, 2025 | 3.94 | 3.95 | 3.77 | 3.80 | 3.79 | -3.06% | 234,189 |
| Mar 6, 2025 | 3.86 | 3.97 | 3.78 | 3.92 | 3.91 | 0.77% | 153,589 |
| Mar 5, 2025 | 3.93 | 3.96 | 3.82 | 3.89 | 3.88 | -1.27% | 373,842 |
| Mar 4, 2025 | 3.89 | 3.98 | 3.85 | 3.94 | 3.93 | 0.25% | 230,829 |
| Mar 3, 2025 | 3.94 | 4.05 | 3.90 | 3.93 | 3.92 | -0.25% | 337,452 |
| Feb 28, 2025 | 3.91 | 3.95 | 3.89 | 3.94 | 3.93 | 1.29% | 226,129 |
| Feb 27, 2025 | 3.86 | 3.95 | 3.85 | 3.89 | 3.88 | 0.52% | 124,772 |
| Feb 26, 2025 | 3.85 | 3.89 | 3.75 | 3.87 | 3.86 | - | 308,018 |
| Feb 25, 2025 | 3.90 | 3.99 | 3.87 | 3.87 | 3.86 | - | 288,000 |
| Feb 24, 2025 | 3.83 | 3.89 | 3.77 | 3.87 | 3.86 | 1.57% | 273,341 |
| Feb 21, 2025 | 4.02 | 4.04 | 3.78 | 3.81 | 3.80 | -4.03% | 334,811 |
| Feb 20, 2025 | 3.88 | 4.04 | 3.82 | 3.97 | 3.96 | 2.58% | 152,006 |
| Feb 19, 2025 | 3.96 | 4.08 | 3.85 | 3.87 | 3.86 | -2.52% | 227,126 |
| Feb 18, 2025 | 4.02 | 4.02 | 3.95 | 3.97 | 3.96 | -1.00% | 137,007 |
| Feb 14, 2025 | 4.03 | 4.12 | 4.01 | 4.01 | 4.00 | -0.99% | 102,575 |