Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
3.490
-0.060 (-1.69%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.57 | 3.57 | 3.47 | 3.49 | 3.49 | -1.69% | 147,361 |
| Mar 27, 2025 | 3.55 | 3.61 | 3.49 | 3.55 | 3.55 | - | 128,459 |
| Mar 26, 2025 | 3.47 | 3.59 | 3.47 | 3.55 | 3.55 | 1.72% | 248,881 |
| Mar 25, 2025 | 3.64 | 3.64 | 3.46 | 3.49 | 3.49 | -4.12% | 225,004 |
| Mar 24, 2025 | 3.48 | 3.66 | 3.43 | 3.64 | 3.64 | 5.81% | 276,916 |
| Mar 21, 2025 | 3.48 | 3.50 | 3.33 | 3.44 | 3.44 | -2.27% | 1,496,517 |
| Mar 20, 2025 | 3.55 | 3.61 | 3.50 | 3.52 | 3.52 | -1.95% | 152,667 |
| Mar 19, 2025 | 3.45 | 3.60 | 3.45 | 3.59 | 3.59 | 4.97% | 364,800 |
| Mar 18, 2025 | 3.59 | 3.65 | 3.40 | 3.42 | 3.42 | -4.74% | 423,312 |
| Mar 17, 2025 | 3.50 | 3.61 | 3.50 | 3.59 | 3.59 | 2.87% | 221,695 |
| Mar 14, 2025 | 3.41 | 3.50 | 3.35 | 3.49 | 3.49 | 2.95% | 181,294 |
| Mar 13, 2025 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -2.31% | 254,841 |
| Mar 12, 2025 | 3.44 | 3.50 | 3.24 | 3.47 | 3.47 | 0.87% | 538,997 |
| Mar 11, 2025 | 3.62 | 3.62 | 3.35 | 3.44 | 3.44 | -4.18% | 443,514 |
| Mar 10, 2025 | 3.77 | 3.90 | 3.58 | 3.59 | 3.59 | -5.53% | 228,301 |
| Mar 7, 2025 | 3.94 | 3.95 | 3.77 | 3.80 | 3.80 | -3.06% | 234,189 |
| Mar 6, 2025 | 3.86 | 3.97 | 3.78 | 3.92 | 3.92 | 0.77% | 153,589 |
| Mar 5, 2025 | 3.93 | 3.96 | 3.82 | 3.89 | 3.89 | -1.27% | 373,842 |
| Mar 4, 2025 | 3.89 | 3.98 | 3.85 | 3.94 | 3.94 | 0.25% | 230,829 |
| Mar 3, 2025 | 3.94 | 4.05 | 3.90 | 3.93 | 3.93 | -0.25% | 337,452 |
| Feb 28, 2025 | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | 1.29% | 226,129 |
| Feb 27, 2025 | 3.86 | 3.95 | 3.85 | 3.89 | 3.89 | 0.52% | 124,772 |
| Feb 26, 2025 | 3.85 | 3.89 | 3.75 | 3.87 | 3.87 | - | 308,018 |
| Feb 25, 2025 | 3.90 | 3.99 | 3.87 | 3.87 | 3.87 | - | 288,000 |
| Feb 24, 2025 | 3.83 | 3.89 | 3.77 | 3.87 | 3.87 | 1.57% | 273,341 |
| Feb 21, 2025 | 4.02 | 4.04 | 3.78 | 3.81 | 3.81 | -4.03% | 334,811 |
| Feb 20, 2025 | 3.88 | 4.04 | 3.82 | 3.97 | 3.97 | 2.58% | 152,006 |
| Feb 19, 2025 | 3.96 | 4.08 | 3.85 | 3.87 | 3.87 | -2.52% | 227,126 |
| Feb 18, 2025 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | -1.00% | 137,007 |
| Feb 14, 2025 | 4.03 | 4.12 | 4.01 | 4.01 | 4.01 | -0.99% | 102,575 |
| Feb 13, 2025 | 4.00 | 4.08 | 3.98 | 4.05 | 4.05 | 1.76% | 158,240 |
| Feb 12, 2025 | 3.96 | 4.02 | 3.91 | 3.98 | 3.98 | -1.49% | 147,862 |
| Feb 11, 2025 | 3.86 | 4.08 | 3.84 | 4.04 | 4.04 | 3.32% | 165,551 |
| Feb 10, 2025 | 3.92 | 3.95 | 3.88 | 3.91 | 3.91 | -0.26% | 112,476 |
| Feb 7, 2025 | 3.89 | 3.93 | 3.85 | 3.92 | 3.92 | 0.51% | 158,578 |
| Feb 6, 2025 | 3.95 | 3.96 | 3.86 | 3.90 | 3.90 | -0.76% | 85,671 |
| Feb 5, 2025 | 3.88 | 3.96 | 3.87 | 3.93 | 3.93 | 1.81% | 124,331 |
| Feb 4, 2025 | 3.81 | 3.88 | 3.73 | 3.86 | 3.86 | 0.78% | 171,156 |
| Feb 3, 2025 | 3.90 | 3.91 | 3.71 | 3.83 | 3.83 | -3.53% | 1,493,592 |
| Jan 31, 2025 | 4.03 | 4.03 | 3.93 | 3.97 | 3.97 | -1.49% | 237,892 |
| Jan 30, 2025 | 3.96 | 4.11 | 3.96 | 4.03 | 4.03 | 1.51% | 205,972 |
| Jan 29, 2025 | 3.95 | 4.01 | 3.92 | 3.97 | 3.97 | 0.51% | 230,967 |
| Jan 28, 2025 | 3.89 | 3.97 | 3.85 | 3.95 | 3.95 | 0.77% | 175,244 |
| Jan 27, 2025 | 3.85 | 4.00 | 3.85 | 3.92 | 3.92 | 1.03% | 192,585 |
| Jan 24, 2025 | 3.68 | 3.89 | 3.67 | 3.88 | 3.87 | 4.30% | 274,886 |
| Jan 23, 2025 | 3.65 | 3.73 | 3.59 | 3.72 | 3.71 | 1.64% | 167,846 |
| Jan 22, 2025 | 3.70 | 3.71 | 3.64 | 3.66 | 3.65 | -1.88% | 128,575 |
| Jan 21, 2025 | 3.60 | 3.73 | 3.58 | 3.73 | 3.72 | 4.19% | 460,404 |
| Jan 17, 2025 | 3.64 | 3.68 | 3.56 | 3.58 | 3.57 | - | 125,923 |
| Jan 16, 2025 | 3.58 | 3.61 | 3.52 | 3.58 | 3.57 | - | 87,982 |