Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)
2.6200
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 9:52 AM EDT
Historical Prices For Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 2.75 | 2.75 | 2.48 | 2.62 | 473,291 | 2.62 |
| 4/29/2025 | 2.64 | 2.67 | 2.60 | 2.62 | 124,796 | 2.62 |
| 4/28/2025 | 2.63 | 2.71 | 2.61 | 2.66 | 223,818 | 2.66 |
| 4/25/2025 | 2.69 | 2.69 | 2.61 | 2.64 | 115,073 | 2.64 |
| 4/24/2025 | 2.68 | 2.73 | 2.64 | 2.70 | 164,773 | 2.70 |
| 4/23/2025 | 2.72 | 2.82 | 2.67 | 2.68 | 320,862 | 2.68 |
| 4/22/2025 | 2.63 | 2.74 | 2.58 | 2.62 | 313,628 | 2.62 |
| 4/21/2025 | 2.56 | 2.63 | 2.47 | 2.60 | 324,523 | 2.59 |
| 4/17/2025 | 2.62 | 2.68 | 2.59 | 2.61 | 294,835 | 2.60 |
| 4/16/2025 | 2.57 | 2.65 | 2.50 | 2.63 | 365,082 | 2.62 |
| 4/15/2025 | 2.66 | 2.71 | 2.53 | 2.57 | 528,165 | 2.56 |
| 4/14/2025 | 2.58 | 2.69 | 2.54 | 2.68 | 293,116 | 2.67 |
| 4/11/2025 | 2.71 | 2.71 | 2.45 | 2.51 | 453,180 | 2.50 |
| 4/10/2025 | 2.89 | 2.89 | 2.67 | 2.73 | 956,567 | 2.72 |
| 4/09/2025 | 2.82 | 3.00 | 2.63 | 2.98 | 1,174,406 | 2.97 |
| 4/08/2025 | 3.03 | 3.03 | 2.78 | 2.80 | 525,007 | 2.79 |
| 4/07/2025 | 3.05 | 3.13 | 2.82 | 2.94 | 1,027,679 | 2.93 |
| 4/04/2025 | 3.12 | 3.25 | 2.96 | 3.09 | 300,220 | 3.08 |
| 4/03/2025 | 3.37 | 3.39 | 3.17 | 3.20 | 345,720 | 3.19 |
| 4/02/2025 | 3.48 | 3.50 | 3.38 | 3.46 | 281,504 | 3.45 |
| 4/01/2025 | 3.46 | 3.58 | 3.40 | 3.51 | 617,205 | 3.50 |
| 3/31/2025 | 3.44 | 3.52 | 3.42 | 3.44 | 288,732 | 3.43 |
| 3/28/2025 | 3.57 | 3.57 | 3.46 | 3.49 | 147,361 | 3.48 |
| 3/27/2025 | 3.55 | 3.61 | 3.49 | 3.55 | 128,459 | 3.54 |
| 3/26/2025 | 3.47 | 3.59 | 3.46 | 3.55 | 248,881 | 3.54 |
| 3/25/2025 | 3.64 | 3.64 | 3.46 | 3.49 | 225,004 | 3.48 |
| 3/24/2025 | 3.48 | 3.65 | 3.42 | 3.64 | 276,916 | 3.63 |
| 3/21/2025 | 3.48 | 3.50 | 3.33 | 3.44 | 1,496,517 | 3.43 |
| 3/20/2025 | 3.55 | 3.61 | 3.50 | 3.52 | 152,667 | 3.51 |
| 3/19/2025 | 3.45 | 3.60 | 3.44 | 3.59 | 364,800 | 3.58 |
| 3/18/2025 | 3.59 | 3.65 | 3.40 | 3.42 | 423,312 | 3.41 |
| 3/17/2025 | 3.50 | 3.61 | 3.50 | 3.59 | 221,695 | 3.58 |
| 3/14/2025 | 3.41 | 3.50 | 3.35 | 3.49 | 181,294 | 3.48 |
| 3/13/2025 | 3.47 | 3.47 | 3.39 | 3.39 | 254,841 | 3.38 |
| 3/12/2025 | 3.44 | 3.50 | 3.24 | 3.47 | 538,993 | 3.46 |
| 3/11/2025 | 3.62 | 3.62 | 3.35 | 3.44 | 443,514 | 3.43 |
| 3/10/2025 | 3.77 | 3.90 | 3.58 | 3.59 | 228,301 | 3.58 |
| 3/07/2025 | 3.94 | 3.95 | 3.77 | 3.80 | 234,189 | 3.79 |
| 3/06/2025 | 3.86 | 3.96 | 3.78 | 3.92 | 153,589 | 3.90 |
| 3/05/2025 | 3.93 | 3.96 | 3.81 | 3.89 | 373,842 | 3.88 |
| 3/04/2025 | 3.89 | 3.98 | 3.85 | 3.94 | 230,829 | 3.92 |
| 3/03/2025 | 3.94 | 4.04 | 3.90 | 3.93 | 337,452 | 3.91 |
| 2/28/2025 | 3.91 | 3.95 | 3.88 | 3.94 | 226,129 | 3.92 |
| 2/27/2025 | 3.86 | 3.95 | 3.85 | 3.89 | 124,772 | 3.88 |
| 2/26/2025 | 3.85 | 3.89 | 3.75 | 3.87 | 308,018 | 3.86 |
| 2/25/2025 | 3.90 | 3.99 | 3.87 | 3.87 | 288,000 | 3.86 |
| 2/24/2025 | 3.83 | 3.89 | 3.77 | 3.87 | 273,341 | 3.86 |
| 2/21/2025 | 4.02 | 4.04 | 3.78 | 3.81 | 334,811 | 3.80 |
| 2/20/2025 | 3.88 | 4.04 | 3.82 | 3.97 | 152,006 | 3.95 |
| 2/19/2025 | 3.96 | 4.08 | 3.85 | 3.87 | 227,126 | 3.86 |
| 2/18/2025 | 4.02 | 4.02 | 3.95 | 3.97 | 137,002 | 3.95 |
| 2/14/2025 | 4.03 | 4.12 | 4.00 | 4.01 | 102,575 | 3.99 |
| 2/13/2025 | 4.00 | 4.08 | 3.98 | 4.05 | 158,239 | 4.03 |
| 2/12/2025 | 3.96 | 4.02 | 3.91 | 3.98 | 147,862 | 3.96 |
| 2/11/2025 | 3.86 | 4.08 | 3.84 | 4.04 | 165,551 | 4.02 |
| 2/10/2025 | 3.92 | 3.95 | 3.88 | 3.91 | 112,476 | 3.89 |
| 2/07/2025 | 3.89 | 3.93 | 3.85 | 3.92 | 158,578 | 3.90 |
| 2/06/2025 | 3.95 | 3.96 | 3.86 | 3.90 | 85,661 | 3.88 |
| 2/05/2025 | 3.88 | 3.96 | 3.87 | 3.93 | 124,331 | 3.91 |
| 2/04/2025 | 3.81 | 3.88 | 3.73 | 3.86 | 171,149 | 3.85 |
| 2/03/2025 | 3.90 | 3.91 | 3.71 | 3.83 | 1,493,592 | 3.82 |