Industrial Logistics Properties Trust (ILPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.7000 | 4.2400 | 3.6800 | 4.0500 | 4.0500 | 1,524,700 |
| 30 Apr 2024 | 3.6500 | 3.6500 | 3.5100 | 3.5200 | 3.5200 | 408,800 |
| 29 Apr 2024 | 3.6200 | 3.7400 | 3.6200 | 3.6600 | 3.6600 | 344,200 |
| 26 Apr 2024 | 3.7700 | 3.7860 | 3.6200 | 3.6300 | 3.6300 | 432,000 |
| 25 Apr 2024 | 3.6200 | 3.7800 | 3.5500 | 3.7100 | 3.7100 | 401,800 |
| 24 Apr 2024 | 3.8000 | 3.8400 | 3.6900 | 3.7000 | 3.7000 | 291,800 |
| 23 Apr 2024 | 3.6500 | 3.8700 | 3.6500 | 3.8200 | 3.8200 | 399,800 |
| 22 Apr 2024 | 3.7000 | 3.7600 | 3.6400 | 3.6400 | 3.6400 | 332,100 |
| 19 Apr 2024 | 3.6300 | 3.7250 | 3.6090 | 3.6600 | 3.6600 | 327,300 |
| 19 Apr 2024 | 0.01 Dividend | |||||
| 18 Apr 2024 | 3.6500 | 3.7000 | 3.5420 | 3.6200 | 3.6100 | 434,500 |
| 17 Apr 2024 | 3.7800 | 3.8200 | 3.5900 | 3.6600 | 3.6499 | 374,000 |
| 16 Apr 2024 | 3.8800 | 3.9000 | 3.7590 | 3.7900 | 3.7795 | 356,700 |
| 15 Apr 2024 | 3.9100 | 4.0000 | 3.8250 | 3.8800 | 3.8693 | 361,900 |
| 12 Apr 2024 | 4.0500 | 4.0600 | 3.8400 | 3.9300 | 3.9191 | 267,500 |
| 11 Apr 2024 | 4.0100 | 4.1400 | 3.9650 | 4.0400 | 4.0288 | 322,700 |
| 10 Apr 2024 | 4.0200 | 4.1200 | 3.8900 | 4.0000 | 3.9890 | 436,200 |
| 09 Apr 2024 | 3.9700 | 4.2500 | 3.9500 | 4.2200 | 4.2083 | 344,900 |
| 08 Apr 2024 | 3.8500 | 4.0400 | 3.8400 | 3.9700 | 3.9590 | 219,900 |
| 05 Apr 2024 | 3.8200 | 3.8650 | 3.7700 | 3.8000 | 3.7895 | 227,800 |
| 04 Apr 2024 | 4.0400 | 4.0750 | 3.8400 | 3.8600 | 3.8493 | 204,500 |
| 03 Apr 2024 | 3.9300 | 4.0600 | 3.8900 | 3.9700 | 3.9590 | 156,200 |
| 02 Apr 2024 | 3.9600 | 4.0100 | 3.8080 | 3.9200 | 3.9092 | 442,400 |
| 01 Apr 2024 | 4.2900 | 4.3200 | 4.0100 | 4.0400 | 4.0288 | 321,200 |
| 28 Mar 2024 | 4.3400 | 4.4600 | 4.2600 | 4.2900 | 4.2781 | 365,200 |
| 27 Mar 2024 | 4.1500 | 4.3600 | 4.1350 | 4.3200 | 4.3081 | 552,200 |
| 26 Mar 2024 | 4.0700 | 4.1700 | 4.0500 | 4.1200 | 4.1086 | 243,300 |
| 25 Mar 2024 | 4.0800 | 4.1900 | 4.0500 | 4.0800 | 4.0687 | 186,100 |
| 22 Mar 2024 | 4.1600 | 4.2100 | 4.0700 | 4.0700 | 4.0588 | 211,900 |
| 21 Mar 2024 | 4.1000 | 4.1980 | 3.9900 | 4.1500 | 4.1385 | 310,600 |
| 20 Mar 2024 | 3.8800 | 4.0900 | 3.8100 | 4.0600 | 4.0488 | 331,400 |
| 19 Mar 2024 | 3.7300 | 3.9050 | 3.7100 | 3.8700 | 3.8593 | 242,600 |
| 18 Mar 2024 | 3.8900 | 3.9500 | 3.7700 | 3.7700 | 3.7596 | 205,600 |
| 15 Mar 2024 | 3.7900 | 3.9400 | 3.7900 | 3.8800 | 3.8693 | 791,100 |
| 14 Mar 2024 | 3.8200 | 3.8250 | 3.7150 | 3.8200 | 3.8094 | 218,800 |
| 13 Mar 2024 | 3.9700 | 4.0900 | 3.8700 | 3.8700 | 3.8593 | 325,300 |
| 12 Mar 2024 | 4.0300 | 4.0300 | 3.9100 | 3.9500 | 3.9391 | 246,600 |
| 11 Mar 2024 | 4.0100 | 4.0600 | 3.9720 | 4.0500 | 4.0388 | 157,900 |
| 08 Mar 2024 | 3.9200 | 4.0600 | 3.9010 | 4.0400 | 4.0288 | 285,800 |
| 07 Mar 2024 | 3.7900 | 3.9400 | 3.7900 | 3.8900 | 3.8793 | 322,900 |
| 06 Mar 2024 | 3.8100 | 3.8500 | 3.6900 | 3.7800 | 3.7696 | 347,400 |
| 05 Mar 2024 | 3.6900 | 3.8300 | 3.6750 | 3.7500 | 3.7396 | 359,800 |
| 04 Mar 2024 | 3.8600 | 3.9000 | 3.7100 | 3.7200 | 3.7097 | 430,700 |
| 01 Mar 2024 | 3.8100 | 3.9050 | 3.7200 | 3.8700 | 3.8593 | 305,900 |
| 29 Feb 2024 | 3.7200 | 3.8550 | 3.6600 | 3.8300 | 3.8194 | 498,500 |
| 28 Feb 2024 | 3.5900 | 3.7200 | 3.5700 | 3.6300 | 3.6200 | 461,000 |
| 27 Feb 2024 | 3.7600 | 3.8040 | 3.6300 | 3.6300 | 3.6200 | 575,600 |
| 26 Feb 2024 | 3.9900 | 4.0250 | 3.6550 | 3.7000 | 3.6898 | 369,800 |
| 23 Feb 2024 | 3.8600 | 4.0250 | 3.7300 | 3.9900 | 3.9790 | 604,500 |
| 22 Feb 2024 | 4.0100 | 4.0100 | 3.7200 | 3.8800 | 3.8693 | 846,900 |
| 21 Feb 2024 | 3.8300 | 4.2100 | 3.8300 | 4.0700 | 4.0588 | 404,400 |
| 20 Feb 2024 | 4.0100 | 4.2600 | 3.9600 | 4.0600 | 4.0488 | 461,400 |
| 16 Feb 2024 | 4.0400 | 4.1500 | 3.9500 | 4.0700 | 4.0588 | 498,500 |
| 15 Feb 2024 | 4.0300 | 4.1300 | 3.9200 | 4.1200 | 4.1086 | 295,700 |
| 14 Feb 2024 | 3.9900 | 4.0500 | 3.8800 | 3.9200 | 3.9092 | 188,700 |
| 13 Feb 2024 | 3.9300 | 4.0550 | 3.7500 | 3.9500 | 3.9391 | 365,300 |
| 12 Feb 2024 | 3.9400 | 4.1750 | 3.9100 | 4.1200 | 4.1086 | 300,700 |
| 09 Feb 2024 | 4.0000 | 4.0500 | 3.9100 | 3.9100 | 3.8992 | 333,700 |
| 08 Feb 2024 | 3.7700 | 4.0000 | 3.7350 | 3.9950 | 3.9840 | 245,900 |
| 07 Feb 2024 | 3.8800 | 3.8900 | 3.7500 | 3.7800 | 3.7696 | 605,400 |
| 06 Feb 2024 | 3.8700 | 3.9400 | 3.7600 | 3.8700 | 3.8593 | 710,800 |
| 05 Feb 2024 | 3.9700 | 3.9700 | 3.7700 | 3.9000 | 3.8892 | 364,800 |
| 02 Feb 2024 | 4.1900 | 4.1900 | 4.0050 | 4.0600 | 4.0488 | 347,400 |
| 01 Feb 2024 | 3.9600 | 4.2700 | 3.9280 | 4.2500 | 4.2383 | 600,700 |
| 31 Jan 2024 | 4.1900 | 4.2500 | 3.9800 | 3.9800 | 3.9690 | 289,000 |
| 30 Jan 2024 | 4.2400 | 4.3000 | 4.1600 | 4.2100 | 4.1984 | 224,500 |
| 29 Jan 2024 | 4.1400 | 4.3000 | 4.1200 | 4.2800 | 4.2682 | 266,900 |
| 26 Jan 2024 | 4.1800 | 4.2350 | 4.0900 | 4.1300 | 4.1186 | 186,300 |
| 25 Jan 2024 | 4.0100 | 4.1650 | 3.9950 | 4.1400 | 4.1286 | 246,700 |
| 24 Jan 2024 | 4.2000 | 4.2600 | 3.9150 | 3.9400 | 3.9291 | 257,200 |
| 23 Jan 2024 | 4.0700 | 4.2200 | 4.0350 | 4.1400 | 4.1286 | 342,600 |
| 22 Jan 2024 | 3.8800 | 4.1300 | 3.8700 | 4.0400 | 4.0288 | 359,600 |
| 19 Jan 2024 | 3.8300 | 3.9500 | 3.7300 | 3.9300 | 3.9191 | 288,300 |
| 19 Jan 2024 | 0.01 Dividend | |||||
| 18 Jan 2024 | 4.0300 | 4.0300 | 3.8200 | 3.8400 | 3.8194 | 254,100 |
| 17 Jan 2024 | 3.9900 | 4.0050 | 3.8300 | 3.9800 | 3.9587 | 646,700 |
| 16 Jan 2024 | 4.2400 | 4.2400 | 4.0400 | 4.0800 | 4.0581 | 491,900 |
| 12 Jan 2024 | 4.2800 | 4.3800 | 4.2100 | 4.2800 | 4.2571 | 450,400 |
| 11 Jan 2024 | 4.5200 | 4.5200 | 4.1700 | 4.3100 | 4.2869 | 408,600 |
| 10 Jan 2024 | 4.5700 | 4.6250 | 4.5200 | 4.5400 | 4.5157 | 284,200 |
| 09 Jan 2024 | 4.5500 | 4.6300 | 4.4350 | 4.5800 | 4.5555 | 339,000 |
| 08 Jan 2024 | 4.6900 | 4.7450 | 4.6200 | 4.6200 | 4.5952 | 484,600 |
| 05 Jan 2024 | 4.5700 | 4.7650 | 4.5000 | 4.7000 | 4.6748 | 516,300 |
| 04 Jan 2024 | 4.6500 | 4.7800 | 4.6000 | 4.6000 | 4.5753 | 384,500 |
| 03 Jan 2024 | 4.6000 | 4.7800 | 4.5750 | 4.6600 | 4.6350 | 306,500 |
| 02 Jan 2024 | 4.6200 | 4.7900 | 4.6100 | 4.7400 | 4.7146 | 382,200 |
| 29 Dec 2023 | 4.7600 | 4.7800 | 4.6000 | 4.7000 | 4.6748 | 429,400 |
| 28 Dec 2023 | 4.7000 | 4.8800 | 4.7000 | 4.8100 | 4.7842 | 585,800 |
| 27 Dec 2023 | 4.6100 | 4.7800 | 4.4600 | 4.7400 | 4.7146 | 774,700 |
| 26 Dec 2023 | 4.5500 | 4.6300 | 4.4800 | 4.6200 | 4.5952 | 357,200 |
| 22 Dec 2023 | 4.6700 | 4.8200 | 4.5200 | 4.5200 | 4.4958 | 418,500 |
| 21 Dec 2023 | 4.5600 | 4.7100 | 4.5300 | 4.6200 | 4.5952 | 287,400 |
| 20 Dec 2023 | 4.6000 | 4.7200 | 4.4700 | 4.5100 | 4.4858 | 424,200 |
| 19 Dec 2023 | 4.4500 | 4.6600 | 4.4200 | 4.5900 | 4.5654 | 319,100 |
| 18 Dec 2023 | 4.4100 | 4.4600 | 4.1800 | 4.4100 | 4.3864 | 579,800 |
| 15 Dec 2023 | 4.7700 | 4.8000 | 4.4000 | 4.4000 | 4.3764 | 2,331,800 |
| 14 Dec 2023 | 4.4900 | 4.8650 | 4.4600 | 4.8000 | 4.7743 | 1,109,100 |
| 13 Dec 2023 | 4.0500 | 4.4050 | 4.0200 | 4.3300 | 4.3068 | 631,000 |
| 12 Dec 2023 | 4.1100 | 4.1100 | 4.0000 | 4.0600 | 4.0382 | 377,800 |
| 11 Dec 2023 | 4.0700 | 4.2050 | 3.9990 | 4.1500 | 4.1278 | 478,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.