Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
3.810
-0.160 (-4.03%)
Feb 21, 2025, 4:00 PM EST - Market closed
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.68 | 3.75 | 3.50 | 3.58 | 3.57 | - | 197,277 |
| Jan 14, 2025 | 3.55 | 3.63 | 3.53 | 3.58 | 3.57 | 1.13% | 157,952 |
| Jan 13, 2025 | 3.47 | 3.55 | 3.40 | 3.54 | 3.53 | 0.57% | 228,566 |
| Jan 10, 2025 | 3.45 | 3.55 | 3.35 | 3.52 | 3.51 | 0.57% | 768,481 |
| Jan 8, 2025 | 3.50 | 3.53 | 3.42 | 3.50 | 3.49 | -0.57% | 348,722 |
| Jan 7, 2025 | 3.51 | 3.58 | 3.47 | 3.52 | 3.51 | -0.56% | 348,749 |
| Jan 6, 2025 | 3.63 | 3.70 | 3.53 | 3.54 | 3.53 | -3.80% | 267,246 |
| Jan 3, 2025 | 3.65 | 3.71 | 3.58 | 3.68 | 3.67 | 1.66% | 227,047 |
| Jan 2, 2025 | 3.65 | 3.74 | 3.60 | 3.62 | 3.61 | -0.82% | 208,493 |
| Dec 31, 2024 | 3.59 | 3.68 | 3.52 | 3.65 | 3.64 | 1.96% | 315,720 |
| Dec 30, 2024 | 3.56 | 3.58 | 3.46 | 3.58 | 3.57 | -0.56% | 247,335 |
| Dec 27, 2024 | 3.56 | 3.67 | 3.54 | 3.60 | 3.59 | - | 363,239 |
| Dec 26, 2024 | 3.44 | 3.62 | 3.38 | 3.60 | 3.59 | 4.65% | 551,775 |
| Dec 24, 2024 | 3.46 | 3.48 | 3.38 | 3.44 | 3.43 | -1.15% | 155,405 |
| Dec 23, 2024 | 3.25 | 3.49 | 3.21 | 3.48 | 3.47 | 7.08% | 735,969 |
| Dec 20, 2024 | 3.21 | 3.43 | 3.19 | 3.25 | 3.24 | - | 1,323,710 |
| Dec 19, 2024 | 3.43 | 3.46 | 3.25 | 3.25 | 3.24 | -4.41% | 459,299 |
| Dec 18, 2024 | 3.66 | 3.67 | 3.35 | 3.40 | 3.39 | -7.10% | 549,324 |
| Dec 17, 2024 | 3.62 | 3.69 | 3.62 | 3.66 | 3.65 | 1.67% | 265,991 |
| Dec 16, 2024 | 3.75 | 3.78 | 3.60 | 3.60 | 3.59 | -3.74% | 186,977 |
| Dec 13, 2024 | 3.66 | 3.75 | 3.60 | 3.74 | 3.73 | 2.75% | 276,741 |
| Dec 12, 2024 | 3.60 | 3.65 | 3.59 | 3.64 | 3.63 | 0.55% | 642,227 |
| Dec 11, 2024 | 3.73 | 3.77 | 3.56 | 3.62 | 3.61 | -2.16% | 601,047 |
| Dec 10, 2024 | 3.64 | 3.75 | 3.53 | 3.70 | 3.69 | 2.49% | 289,330 |
| Dec 9, 2024 | 3.55 | 3.66 | 3.54 | 3.61 | 3.60 | 1.69% | 158,365 |
| Dec 6, 2024 | 3.60 | 3.60 | 3.49 | 3.55 | 3.54 | - | 253,535 |
| Dec 5, 2024 | 3.67 | 3.67 | 3.54 | 3.55 | 3.54 | -3.53% | 232,955 |
| Dec 4, 2024 | 3.71 | 3.72 | 3.65 | 3.68 | 3.67 | -0.27% | 198,159 |
| Dec 3, 2024 | 3.78 | 3.79 | 3.67 | 3.69 | 3.68 | -2.38% | 181,935 |
| Dec 2, 2024 | 3.73 | 3.83 | 3.67 | 3.78 | 3.77 | -2.33% | 314,705 |
| Nov 29, 2024 | 3.86 | 3.89 | 3.78 | 3.87 | 3.86 | 0.26% | 191,683 |
| Nov 27, 2024 | 3.79 | 3.88 | 3.79 | 3.86 | 3.85 | 2.39% | 239,120 |
| Nov 26, 2024 | 3.81 | 3.81 | 3.71 | 3.77 | 3.76 | -1.05% | 242,073 |
| Nov 25, 2024 | 3.74 | 3.87 | 3.74 | 3.81 | 3.80 | 2.97% | 227,242 |
| Nov 22, 2024 | 3.69 | 3.74 | 3.65 | 3.70 | 3.69 | 1.09% | 191,521 |
| Nov 21, 2024 | 3.66 | 3.69 | 3.57 | 3.66 | 3.65 | - | 275,592 |
| Nov 20, 2024 | 3.82 | 3.84 | 3.63 | 3.66 | 3.65 | -4.44% | 209,347 |
| Nov 19, 2024 | 3.73 | 3.83 | 3.67 | 3.83 | 3.82 | 3.23% | 394,782 |
| Nov 18, 2024 | 3.62 | 3.72 | 3.62 | 3.71 | 3.70 | 2.49% | 314,111 |
| Nov 15, 2024 | 3.63 | 3.63 | 3.54 | 3.62 | 3.61 | 0.56% | 326,655 |
| Nov 14, 2024 | 3.64 | 3.70 | 3.59 | 3.60 | 3.59 | -1.10% | 386,349 |
| Nov 13, 2024 | 3.63 | 3.76 | 3.62 | 3.64 | 3.63 | 1.68% | 332,535 |
| Nov 12, 2024 | 3.68 | 3.68 | 3.52 | 3.58 | 3.57 | -2.72% | 462,474 |
| Nov 11, 2024 | 3.80 | 3.93 | 3.67 | 3.68 | 3.67 | -1.60% | 364,883 |
| Nov 8, 2024 | 3.74 | 3.81 | 3.71 | 3.74 | 3.73 | 0.54% | 386,593 |
| Nov 7, 2024 | 3.76 | 3.91 | 3.72 | 3.72 | 3.71 | -0.27% | 572,213 |
| Nov 6, 2024 | 3.73 | 3.89 | 3.63 | 3.73 | 3.72 | 2.47% | 700,588 |
| Nov 5, 2024 | 3.58 | 3.67 | 3.52 | 3.64 | 3.63 | 1.68% | 877,894 |
| Nov 4, 2024 | 3.43 | 3.59 | 3.36 | 3.58 | 3.57 | 4.37% | 576,966 |
| Nov 1, 2024 | 3.56 | 3.59 | 3.15 | 3.43 | 3.42 | -2.97% | 1,013,186 |
| Oct 31, 2024 | 3.66 | 3.70 | 3.49 | 3.54 | 3.53 | -3.15% | 330,493 |
| Oct 30, 2024 | 3.81 | 3.87 | 3.48 | 3.65 | 3.64 | -7.12% | 700,620 |
| Oct 29, 2024 | 3.95 | 3.95 | 3.85 | 3.93 | 3.92 | -0.51% | 274,062 |
| Oct 28, 2024 | 3.89 | 4.02 | 3.89 | 3.95 | 3.94 | 1.54% | 301,955 |
| Oct 25, 2024 | 4.13 | 4.13 | 3.89 | 3.89 | 3.87 | -4.42% | 325,981 |
| Oct 24, 2024 | 4.06 | 4.10 | 4.02 | 4.07 | 4.05 | 0.25% | 233,411 |
| Oct 23, 2024 | 4.04 | 4.10 | 4.01 | 4.06 | 4.04 | -0.25% | 274,492 |
| Oct 22, 2024 | 4.12 | 4.21 | 4.07 | 4.07 | 4.05 | -0.97% | 275,210 |
| Oct 21, 2024 | 4.25 | 4.32 | 4.06 | 4.11 | 4.09 | -4.20% | 508,973 |
| Oct 18, 2024 | 4.30 | 4.41 | 4.20 | 4.29 | 4.27 | -0.23% | 368,454 |
| Oct 17, 2024 | 4.55 | 4.55 | 4.29 | 4.30 | 4.28 | -5.29% | 237,688 |
| Oct 16, 2024 | 4.50 | 4.59 | 4.49 | 4.54 | 4.52 | 1.57% | 292,383 |
| Oct 15, 2024 | 4.42 | 4.58 | 4.42 | 4.47 | 4.45 | 1.59% | 179,881 |
| Oct 14, 2024 | 4.38 | 4.43 | 4.31 | 4.40 | 4.38 | 0.46% | 233,878 |
| Oct 11, 2024 | 4.40 | 4.49 | 4.37 | 4.38 | 4.36 | 0.23% | 277,650 |
| Oct 10, 2024 | 4.29 | 4.45 | 4.29 | 4.37 | 4.35 | -0.91% | 212,096 |
| Oct 9, 2024 | 4.51 | 4.51 | 4.40 | 4.41 | 4.39 | -1.56% | 315,836 |
| Oct 8, 2024 | 4.59 | 4.59 | 4.44 | 4.48 | 4.46 | -1.97% | 190,542 |
| Oct 7, 2024 | 4.61 | 4.63 | 4.43 | 4.57 | 4.55 | -0.87% | 297,785 |
| Oct 4, 2024 | 4.70 | 4.71 | 4.56 | 4.61 | 4.59 | 0.44% | 266,575 |
| Oct 3, 2024 | 4.64 | 4.65 | 4.52 | 4.59 | 4.57 | -1.08% | 238,351 |
| Oct 2, 2024 | 4.62 | 4.68 | 4.55 | 4.64 | 4.62 | - | 271,630 |
| Oct 1, 2024 | 4.77 | 4.77 | 4.63 | 4.64 | 4.62 | -2.52% | 342,125 |
| Sep 30, 2024 | 4.78 | 4.90 | 4.74 | 4.76 | 4.74 | -0.42% | 422,567 |
| Sep 27, 2024 | 4.95 | 4.96 | 4.75 | 4.78 | 4.76 | -1.65% | 382,858 |