Industrial Logistics Properties Trust (ILPT) NASDAQ

6.07

-0.075(-1.22%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.256.146.146.275.99360,812
September 04, 20255.876.166.166.165.86331,400
September 03, 20255.95.875.875.965.85363,832
September 02, 20256.055.955.956.125.88447,400
August 29, 20256.096.166.166.325.98647,800
August 28, 20256.056.046.046.055.87579,200
August 27, 20255.836.026.026.025.83310,100
August 26, 20255.965.95.96.045.87512,643
August 25, 20256.15.955.956.165.93718,478
August 22, 20255.836.136.136.165.77979,646
August 21, 20255.915.765.765.915.67332,125
August 20, 20255.955.935.935.995.85403,415
August 19, 20255.85.965.966.065.8648,700
August 18, 20255.825.85.85.945.74283,011
August 15, 20255.95.795.795.915.76395,300
August 14, 20255.895.895.895.995.81588,332
August 13, 20255.815.895.895.965.69520,363
August 12, 20255.685.735.735.775.58339,959
August 11, 20255.685.615.615.755.48277,149
August 08, 20255.745.715.715.875.55545,900
August 07, 20255.755.75.75.895.64468,512
August 06, 20256.115.745.746.235.68637,500
August 05, 202566.176.176.235.9770,600
August 04, 20255.535.985.986.035.52790,400
August 01, 20255.275.375.375.485.09957,720
July 31, 20255.355.325.325.55.29372,743
July 30, 20255.65.395.395.795.11822,206
July 29, 20255.55.525.525.555.39369,100
July 28, 20255.665.445.445.665.43330,700
July 25, 20255.535.645.645.665.43288,232
July 24, 20255.465.525.525.555.43303,042
July 23, 20255.445.465.465.515.24411,300
July 22, 20255.365.425.425.55.33427,159
July 21, 20255.185.315.315.325.11729,500
July 18, 20255.585.235.185.585.17554,200
July 17, 20255.65.55.55.825.5509,400
July 16, 20255.815.725.725.965.66547,700
July 15, 20255.975.925.926.075.8750,605
July 14, 20255.555.995.996.015.551.11M
July 11, 20255.435.525.525.585.141.21M
July 10, 20254.875.395.395.414.781.3M
July 09, 20254.614.74.74.754.57550,758
July 08, 20254.574.594.594.774.56680,611
July 07, 20254.624.534.534.644.5422,500
July 03, 20254.614.664.664.714.61174,100
July 02, 20254.64.614.614.74.57418,078
July 01, 20254.554.614.614.684.5318,600
June 30, 20254.674.554.554.714.52398,650
June 27, 20254.554.634.634.664.531.61M
June 26, 20254.514.544.544.574.43367,010
June 25, 20254.584.494.494.634.48411,100
June 24, 20254.724.594.594.744.58238,814
June 23, 20254.694.684.684.774.56375,529
June 20, 20254.84.74.74.874.62738,734
June 18, 20254.54.744.744.834.33487,600
June 17, 20254.344.524.524.754.291.51M
June 16, 20253.534.374.374.453.52.11M
June 13, 20253.523.413.413.533.35498,000
June 12, 20253.53.583.583.643.5290,501
June 11, 20253.543.563.563.613.48356,100