Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)
3.0900
-0.1100 (-3.44%)
NASDAQ · Last Trade: Apr 6th, 1:20 PM EDT
Historical Prices For Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.12 | 3.25 | 2.96 | 3.09 | 300,220 | 3.09 |
| 4/03/2025 | 3.37 | 3.39 | 3.17 | 3.20 | 345,720 | 3.20 |
| 4/02/2025 | 3.48 | 3.50 | 3.38 | 3.46 | 281,504 | 3.46 |
| 4/01/2025 | 3.46 | 3.58 | 3.40 | 3.51 | 617,205 | 3.51 |
| 3/31/2025 | 3.44 | 3.52 | 3.42 | 3.44 | 288,732 | 3.44 |
| 3/28/2025 | 3.57 | 3.57 | 3.46 | 3.49 | 147,361 | 3.49 |
| 3/27/2025 | 3.55 | 3.61 | 3.49 | 3.55 | 128,459 | 3.55 |
| 3/26/2025 | 3.47 | 3.59 | 3.46 | 3.55 | 248,881 | 3.55 |
| 3/25/2025 | 3.64 | 3.64 | 3.46 | 3.49 | 225,004 | 3.49 |
| 3/24/2025 | 3.48 | 3.65 | 3.42 | 3.64 | 276,916 | 3.64 |
| 3/21/2025 | 3.48 | 3.50 | 3.33 | 3.44 | 1,496,517 | 3.44 |
| 3/20/2025 | 3.55 | 3.61 | 3.50 | 3.52 | 152,667 | 3.52 |
| 3/19/2025 | 3.45 | 3.60 | 3.44 | 3.59 | 364,800 | 3.59 |
| 3/18/2025 | 3.59 | 3.65 | 3.40 | 3.42 | 423,312 | 3.42 |
| 3/17/2025 | 3.50 | 3.61 | 3.50 | 3.59 | 221,695 | 3.59 |
| 3/14/2025 | 3.41 | 3.50 | 3.35 | 3.49 | 181,294 | 3.49 |
| 3/13/2025 | 3.47 | 3.47 | 3.39 | 3.39 | 254,841 | 3.39 |
| 3/12/2025 | 3.44 | 3.50 | 3.24 | 3.47 | 538,993 | 3.47 |
| 3/11/2025 | 3.62 | 3.62 | 3.35 | 3.44 | 443,514 | 3.44 |
| 3/10/2025 | 3.77 | 3.90 | 3.58 | 3.59 | 228,301 | 3.59 |
| 3/07/2025 | 3.94 | 3.95 | 3.77 | 3.80 | 234,189 | 3.80 |
| 3/06/2025 | 3.86 | 3.96 | 3.78 | 3.92 | 153,589 | 3.92 |
| 3/05/2025 | 3.93 | 3.96 | 3.81 | 3.89 | 373,842 | 3.89 |
| 3/04/2025 | 3.89 | 3.98 | 3.85 | 3.94 | 230,829 | 3.94 |
| 3/03/2025 | 3.94 | 4.04 | 3.90 | 3.93 | 337,452 | 3.93 |
| 2/28/2025 | 3.91 | 3.95 | 3.88 | 3.94 | 226,129 | 3.94 |
| 2/27/2025 | 3.86 | 3.95 | 3.85 | 3.89 | 124,772 | 3.89 |
| 2/26/2025 | 3.85 | 3.89 | 3.75 | 3.87 | 308,018 | 3.87 |
| 2/25/2025 | 3.90 | 3.99 | 3.87 | 3.87 | 288,000 | 3.87 |
| 2/24/2025 | 3.83 | 3.89 | 3.77 | 3.87 | 273,341 | 3.87 |
| 2/21/2025 | 4.02 | 4.04 | 3.78 | 3.81 | 334,811 | 3.81 |
| 2/20/2025 | 3.88 | 4.04 | 3.82 | 3.97 | 152,006 | 3.97 |
| 2/19/2025 | 3.96 | 4.08 | 3.85 | 3.87 | 227,126 | 3.87 |
| 2/18/2025 | 4.02 | 4.02 | 3.95 | 3.97 | 137,002 | 3.97 |
| 2/14/2025 | 4.03 | 4.12 | 4.00 | 4.01 | 102,575 | 4.01 |
| 2/13/2025 | 4.00 | 4.08 | 3.98 | 4.05 | 158,239 | 4.05 |
| 2/12/2025 | 3.96 | 4.02 | 3.91 | 3.98 | 147,862 | 3.98 |
| 2/11/2025 | 3.86 | 4.08 | 3.84 | 4.04 | 165,551 | 4.04 |
| 2/10/2025 | 3.92 | 3.95 | 3.88 | 3.91 | 112,476 | 3.91 |
| 2/07/2025 | 3.89 | 3.93 | 3.85 | 3.92 | 158,578 | 3.92 |
| 2/06/2025 | 3.95 | 3.96 | 3.86 | 3.90 | 85,661 | 3.90 |
| 2/05/2025 | 3.88 | 3.96 | 3.87 | 3.93 | 124,331 | 3.93 |
| 2/04/2025 | 3.81 | 3.88 | 3.73 | 3.86 | 171,149 | 3.86 |
| 2/03/2025 | 3.90 | 3.91 | 3.71 | 3.83 | 1,493,592 | 3.83 |
| 1/31/2025 | 4.03 | 4.03 | 3.92 | 3.97 | 237,892 | 3.97 |
| 1/30/2025 | 3.96 | 4.11 | 3.96 | 4.03 | 205,965 | 4.03 |
| 1/29/2025 | 3.95 | 4.01 | 3.92 | 3.97 | 230,967 | 3.97 |
| 1/28/2025 | 3.89 | 3.97 | 3.85 | 3.95 | 175,244 | 3.95 |
| 1/27/2025 | 3.85 | 4.00 | 3.85 | 3.92 | 192,565 | 3.92 |
| 1/24/2025 | 3.68 | 3.89 | 3.67 | 3.88 | 274,886 | 3.87 |
| 1/23/2025 | 3.65 | 3.73 | 3.59 | 3.72 | 167,846 | 3.71 |
| 1/22/2025 | 3.70 | 3.71 | 3.64 | 3.66 | 128,575 | 3.65 |
| 1/21/2025 | 3.60 | 3.73 | 3.58 | 3.73 | 460,403 | 3.72 |
| 1/17/2025 | 3.64 | 3.67 | 3.56 | 3.58 | 125,923 | 3.57 |
| 1/16/2025 | 3.58 | 3.61 | 3.52 | 3.58 | 87,982 | 3.57 |
| 1/15/2025 | 3.68 | 3.75 | 3.50 | 3.58 | 197,277 | 3.57 |
| 1/14/2025 | 3.55 | 3.63 | 3.53 | 3.58 | 157,952 | 3.57 |
| 1/13/2025 | 3.47 | 3.55 | 3.40 | 3.54 | 228,566 | 3.53 |
| 1/10/2025 | 3.45 | 3.55 | 3.35 | 3.52 | 768,481 | 3.51 |
| 1/08/2025 | 3.50 | 3.53 | 3.42 | 3.50 | 348,722 | 3.49 |
| 1/07/2025 | 3.51 | 3.58 | 3.46 | 3.52 | 348,749 | 3.51 |
| 1/06/2025 | 3.63 | 3.70 | 3.53 | 3.54 | 267,246 | 3.53 |