Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
3.670
+0.010 (0.27%)
Nov 21, 2024, 10:59 AM EST - Market open
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.82 | 3.84 | 3.63 | 3.66 | 3.66 | -4.44% | 209,347 |
| Nov 19, 2024 | 3.73 | 3.83 | 3.67 | 3.83 | 3.83 | 3.23% | 394,782 |
| Nov 18, 2024 | 3.62 | 3.72 | 3.62 | 3.71 | 3.71 | 2.49% | 314,111 |
| Nov 15, 2024 | 3.63 | 3.63 | 3.54 | 3.62 | 3.62 | 0.56% | 326,655 |
| Nov 14, 2024 | 3.64 | 3.70 | 3.59 | 3.60 | 3.60 | -1.10% | 386,349 |
| Nov 13, 2024 | 3.63 | 3.76 | 3.62 | 3.64 | 3.64 | 1.68% | 332,535 |
| Nov 12, 2024 | 3.68 | 3.68 | 3.52 | 3.58 | 3.58 | -2.72% | 462,474 |
| Nov 11, 2024 | 3.80 | 3.93 | 3.67 | 3.68 | 3.68 | -1.60% | 364,883 |
| Nov 8, 2024 | 3.74 | 3.81 | 3.71 | 3.74 | 3.74 | 0.54% | 386,593 |
| Nov 7, 2024 | 3.76 | 3.91 | 3.72 | 3.72 | 3.72 | -0.27% | 572,213 |
| Nov 6, 2024 | 3.73 | 3.89 | 3.63 | 3.73 | 3.73 | 2.47% | 700,588 |
| Nov 5, 2024 | 3.58 | 3.67 | 3.52 | 3.64 | 3.64 | 1.68% | 877,894 |
| Nov 4, 2024 | 3.43 | 3.59 | 3.36 | 3.58 | 3.58 | 4.37% | 576,966 |
| Nov 1, 2024 | 3.56 | 3.59 | 3.15 | 3.43 | 3.43 | -2.97% | 1,013,186 |
| Oct 31, 2024 | 3.66 | 3.70 | 3.49 | 3.54 | 3.54 | -3.15% | 330,493 |
| Oct 30, 2024 | 3.81 | 3.87 | 3.48 | 3.65 | 3.65 | -7.12% | 700,620 |
| Oct 29, 2024 | 3.95 | 3.95 | 3.85 | 3.93 | 3.93 | -0.51% | 274,062 |
| Oct 28, 2024 | 3.89 | 4.02 | 3.89 | 3.95 | 3.95 | 1.54% | 301,955 |
| Oct 25, 2024 | 4.13 | 4.13 | 3.89 | 3.89 | 3.88 | -4.42% | 325,981 |
| Oct 24, 2024 | 4.06 | 4.10 | 4.02 | 4.07 | 4.06 | 0.25% | 233,411 |
| Oct 23, 2024 | 4.04 | 4.10 | 4.01 | 4.06 | 4.05 | -0.25% | 274,492 |
| Oct 22, 2024 | 4.12 | 4.21 | 4.07 | 4.07 | 4.06 | -0.97% | 275,210 |
| Oct 21, 2024 | 4.25 | 4.32 | 4.06 | 4.11 | 4.10 | -4.20% | 508,973 |
| Oct 18, 2024 | 4.30 | 4.41 | 4.20 | 4.29 | 4.28 | -0.23% | 368,454 |
| Oct 17, 2024 | 4.55 | 4.55 | 4.29 | 4.30 | 4.29 | -5.29% | 237,688 |
| Oct 16, 2024 | 4.50 | 4.59 | 4.49 | 4.54 | 4.53 | 1.57% | 292,383 |
| Oct 15, 2024 | 4.42 | 4.58 | 4.42 | 4.47 | 4.46 | 1.59% | 179,881 |
| Oct 14, 2024 | 4.38 | 4.43 | 4.31 | 4.40 | 4.39 | 0.46% | 233,878 |
| Oct 11, 2024 | 4.40 | 4.49 | 4.37 | 4.38 | 4.37 | 0.23% | 277,650 |
| Oct 10, 2024 | 4.29 | 4.45 | 4.29 | 4.37 | 4.36 | -0.91% | 212,096 |
| Oct 9, 2024 | 4.51 | 4.51 | 4.40 | 4.41 | 4.40 | -1.56% | 315,836 |
| Oct 8, 2024 | 4.59 | 4.59 | 4.44 | 4.48 | 4.47 | -1.97% | 190,542 |
| Oct 7, 2024 | 4.61 | 4.63 | 4.43 | 4.57 | 4.56 | -0.87% | 297,785 |
| Oct 4, 2024 | 4.70 | 4.71 | 4.56 | 4.61 | 4.60 | 0.44% | 266,575 |
| Oct 3, 2024 | 4.64 | 4.65 | 4.52 | 4.59 | 4.58 | -1.08% | 238,351 |
| Oct 2, 2024 | 4.62 | 4.68 | 4.55 | 4.64 | 4.63 | - | 271,630 |
| Oct 1, 2024 | 4.77 | 4.77 | 4.63 | 4.64 | 4.63 | -2.52% | 342,125 |
| Sep 30, 2024 | 4.78 | 4.90 | 4.74 | 4.76 | 4.75 | -0.42% | 422,567 |
| Sep 27, 2024 | 4.95 | 4.96 | 4.75 | 4.78 | 4.77 | -1.65% | 382,858 |
| Sep 26, 2024 | 4.89 | 4.97 | 4.86 | 4.86 | 4.85 | 0.21% | 378,567 |
| Sep 25, 2024 | 4.91 | 4.94 | 4.82 | 4.85 | 4.84 | -1.62% | 222,932 |
| Sep 24, 2024 | 4.90 | 5.03 | 4.86 | 4.93 | 4.92 | 0.61% | 287,901 |
| Sep 23, 2024 | 4.92 | 5.06 | 4.87 | 4.90 | 4.89 | -0.61% | 315,635 |
| Sep 20, 2024 | 5.06 | 5.08 | 4.83 | 4.93 | 4.92 | -3.90% | 1,851,020 |
| Sep 19, 2024 | 5.20 | 5.20 | 5.06 | 5.13 | 5.12 | 1.38% | 338,541 |
| Sep 18, 2024 | 5.04 | 5.16 | 4.99 | 5.06 | 5.05 | -0.20% | 264,395 |
| Sep 17, 2024 | 5.14 | 5.18 | 5.07 | 5.07 | 5.06 | -0.20% | 287,668 |
| Sep 16, 2024 | 5.14 | 5.18 | 5.03 | 5.08 | 5.07 | -0.78% | 267,328 |
| Sep 13, 2024 | 4.92 | 5.17 | 4.89 | 5.12 | 5.11 | 6.22% | 556,028 |
| Sep 12, 2024 | 4.90 | 4.94 | 4.77 | 4.82 | 4.81 | -0.41% | 183,132 |
| Sep 11, 2024 | 4.88 | 4.89 | 4.74 | 4.84 | 4.83 | -2.22% | 338,972 |
| Sep 10, 2024 | 4.74 | 4.97 | 4.72 | 4.95 | 4.94 | 4.65% | 296,914 |
| Sep 9, 2024 | 4.76 | 4.88 | 4.61 | 4.73 | 4.72 | -0.63% | 222,169 |
| Sep 6, 2024 | 4.90 | 4.93 | 4.68 | 4.76 | 4.75 | -3.05% | 240,341 |
| Sep 5, 2024 | 4.77 | 4.99 | 4.73 | 4.91 | 4.90 | 3.37% | 509,426 |
| Sep 4, 2024 | 4.80 | 4.90 | 4.72 | 4.75 | 4.74 | -1.25% | 329,515 |
| Sep 3, 2024 | 4.94 | 4.99 | 4.78 | 4.81 | 4.80 | -2.83% | 383,956 |
| Aug 30, 2024 | 4.95 | 4.96 | 4.83 | 4.95 | 4.94 | 0.61% | 387,954 |
| Aug 29, 2024 | 5.10 | 5.10 | 4.89 | 4.92 | 4.91 | -2.96% | 327,215 |
| Aug 28, 2024 | 5.14 | 5.18 | 5.05 | 5.07 | 5.06 | -0.98% | 252,535 |
| Aug 27, 2024 | 5.11 | 5.15 | 5.04 | 5.12 | 5.11 | -0.78% | 244,620 |
| Aug 26, 2024 | 5.24 | 5.25 | 5.03 | 5.16 | 5.15 | 2.18% | 380,292 |
| Aug 23, 2024 | 4.84 | 5.09 | 4.76 | 5.05 | 5.04 | 5.43% | 483,522 |
| Aug 22, 2024 | 4.80 | 4.84 | 4.74 | 4.79 | 4.78 | -0.21% | 183,394 |
| Aug 21, 2024 | 4.82 | 4.93 | 4.75 | 4.80 | 4.79 | -0.83% | 308,135 |
| Aug 20, 2024 | 4.77 | 4.91 | 4.77 | 4.84 | 4.83 | 1.47% | 293,217 |
| Aug 19, 2024 | 4.73 | 5.01 | 4.73 | 4.77 | 4.76 | 0.85% | 430,690 |
| Aug 16, 2024 | 4.66 | 4.77 | 4.66 | 4.73 | 4.72 | 0.85% | 202,007 |
| Aug 15, 2024 | 4.86 | 4.86 | 4.68 | 4.69 | 4.68 | -0.64% | 349,119 |
| Aug 14, 2024 | 4.87 | 4.92 | 4.70 | 4.72 | 4.71 | -3.08% | 393,213 |
| Aug 13, 2024 | 4.74 | 4.94 | 4.69 | 4.87 | 4.86 | 3.40% | 334,404 |
| Aug 12, 2024 | 4.76 | 4.85 | 4.62 | 4.71 | 4.70 | -1.05% | 564,076 |
| Aug 9, 2024 | 4.81 | 4.82 | 4.66 | 4.76 | 4.75 | -1.24% | 248,450 |
| Aug 8, 2024 | 4.82 | 4.86 | 4.68 | 4.82 | 4.81 | 0.63% | 332,690 |
| Aug 7, 2024 | 4.87 | 4.96 | 4.72 | 4.79 | 4.78 | 0.21% | 373,124 |
| Aug 6, 2024 | 4.63 | 4.92 | 4.60 | 4.78 | 4.77 | 3.02% | 379,412 |
| Aug 5, 2024 | 4.89 | 5.08 | 4.63 | 4.64 | 4.63 | -6.26% | 781,462 |
| Aug 2, 2024 | 4.57 | 4.99 | 4.55 | 4.95 | 4.94 | 1.64% | 637,315 |
| Aug 1, 2024 | 5.10 | 5.23 | 4.83 | 4.87 | 4.86 | -5.25% | 566,602 |
| Jul 31, 2024 | 5.19 | 5.45 | 4.83 | 5.14 | 5.13 | -0.19% | 781,436 |
| Jul 30, 2024 | 5.08 | 5.21 | 5.02 | 5.15 | 5.14 | 2.59% | 427,689 |
| Jul 29, 2024 | 5.16 | 5.18 | 4.89 | 5.02 | 5.01 | -2.33% | 554,779 |
| Jul 26, 2024 | 5.12 | 5.24 | 5.03 | 5.14 | 5.13 | 1.58% | 556,371 |
| Jul 25, 2024 | 5.09 | 5.30 | 5.00 | 5.06 | 5.05 | 0.20% | 737,809 |
| Jul 24, 2024 | 5.07 | 5.18 | 4.96 | 5.05 | 5.04 | -0.79% | 924,094 |
| Jul 23, 2024 | 4.87 | 5.12 | 4.75 | 5.09 | 5.08 | 3.67% | 1,248,362 |
| Jul 22, 2024 | 4.74 | 5.07 | 4.44 | 4.91 | 4.90 | 3.81% | 702,616 |
| Jul 19, 2024 | 4.69 | 4.82 | 4.58 | 4.73 | 4.71 | 1.07% | 454,766 |
| Jul 18, 2024 | 4.66 | 4.95 | 4.63 | 4.68 | 4.66 | - | 733,049 |
| Jul 17, 2024 | 4.52 | 4.87 | 4.52 | 4.68 | 4.66 | 2.86% | 1,147,572 |
| Jul 16, 2024 | 4.28 | 4.59 | 4.26 | 4.55 | 4.53 | 7.57% | 1,191,997 |
| Jul 15, 2024 | 4.04 | 4.24 | 4.01 | 4.23 | 4.21 | 5.22% | 634,447 |
| Jul 12, 2024 | 4.08 | 4.14 | 3.99 | 4.02 | 4.00 | -1.23% | 460,376 |
| Jul 11, 2024 | 3.58 | 4.20 | 3.57 | 4.07 | 4.05 | 17.97% | 969,250 |
| Jul 10, 2024 | 3.53 | 3.53 | 3.41 | 3.45 | 3.43 | -1.15% | 412,564 |
| Jul 9, 2024 | 3.51 | 3.62 | 3.48 | 3.49 | 3.47 | -0.85% | 668,963 |
| Jul 8, 2024 | 3.43 | 3.54 | 3.42 | 3.52 | 3.50 | 2.03% | 635,489 |
| Jul 5, 2024 | 3.48 | 3.48 | 3.36 | 3.45 | 3.43 | -1.15% | 761,260 |
| Jul 3, 2024 | 3.70 | 3.70 | 3.48 | 3.49 | 3.47 | -5.42% | 540,168 |
| Jul 2, 2024 | 3.55 | 3.69 | 3.50 | 3.69 | 3.67 | 3.94% | 503,462 |