Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)
5.1400
-0.1800 (-3.38%)
NASDAQ · Last Trade: Aug 1st, 12:46 PM EDT
Historical Prices For Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 5.35 | 5.50 | 5.29 | 5.32 | 372,743 | 5.32 |
| 7/30/2025 | 5.60 | 5.79 | 5.11 | 5.39 | 821,686 | 5.39 |
| 7/29/2025 | 5.50 | 5.54 | 5.39 | 5.52 | 369,059 | 5.52 |
| 7/28/2025 | 5.66 | 5.66 | 5.43 | 5.44 | 330,684 | 5.44 |
| 7/25/2025 | 5.53 | 5.66 | 5.42 | 5.64 | 288,232 | 5.64 |
| 7/24/2025 | 5.46 | 5.54 | 5.42 | 5.52 | 302,827 | 5.52 |
| 7/23/2025 | 5.44 | 5.51 | 5.24 | 5.46 | 391,440 | 5.46 |
| 7/22/2025 | 5.36 | 5.50 | 5.33 | 5.42 | 427,159 | 5.42 |
| 7/21/2025 | 5.18 | 5.32 | 5.11 | 5.31 | 716,269 | 5.31 |
| 7/18/2025 | 5.58 | 5.58 | 5.17 | 5.23 | 554,156 | 5.18 |
| 7/17/2025 | 5.60 | 5.82 | 5.50 | 5.50 | 509,358 | 5.45 |
| 7/16/2025 | 5.81 | 5.96 | 5.66 | 5.72 | 547,672 | 5.67 |
| 7/15/2025 | 5.97 | 6.07 | 5.80 | 5.92 | 750,405 | 5.86 |
| 7/14/2025 | 5.55 | 6.01 | 5.55 | 5.99 | 1,107,321 | 5.93 |
| 7/11/2025 | 5.43 | 5.58 | 5.14 | 5.52 | 1,207,760 | 5.47 |
| 7/10/2025 | 4.87 | 5.41 | 4.78 | 5.39 | 1,294,037 | 5.34 |
| 7/09/2025 | 4.61 | 4.75 | 4.57 | 4.70 | 550,758 | 4.66 |
| 7/08/2025 | 4.57 | 4.77 | 4.56 | 4.59 | 680,611 | 4.55 |
| 7/07/2025 | 4.62 | 4.64 | 4.50 | 4.53 | 422,479 | 4.49 |
| 7/03/2025 | 4.61 | 4.71 | 4.61 | 4.66 | 174,080 | 4.62 |
| 7/02/2025 | 4.60 | 4.70 | 4.57 | 4.61 | 418,078 | 4.57 |
| 7/01/2025 | 4.55 | 4.68 | 4.50 | 4.61 | 318,596 | 4.57 |
| 6/30/2025 | 4.67 | 4.71 | 4.52 | 4.55 | 398,650 | 4.51 |
| 6/27/2025 | 4.55 | 4.66 | 4.53 | 4.63 | 1,605,690 | 4.59 |
| 6/26/2025 | 4.51 | 4.57 | 4.43 | 4.54 | 367,010 | 4.50 |
| 6/25/2025 | 4.58 | 4.63 | 4.48 | 4.49 | 411,060 | 4.45 |
| 6/24/2025 | 4.72 | 4.74 | 4.58 | 4.59 | 238,814 | 4.55 |
| 6/23/2025 | 4.69 | 4.77 | 4.56 | 4.68 | 375,279 | 4.64 |
| 6/20/2025 | 4.80 | 4.87 | 4.62 | 4.70 | 738,734 | 4.66 |
| 6/18/2025 | 4.50 | 4.83 | 4.33 | 4.74 | 487,554 | 4.69 |
| 6/17/2025 | 4.34 | 4.75 | 4.29 | 4.52 | 1,506,079 | 4.48 |
| 6/16/2025 | 3.53 | 4.45 | 3.50 | 4.37 | 2,102,022 | 4.33 |
| 6/13/2025 | 3.52 | 3.53 | 3.35 | 3.41 | 497,986 | 3.38 |
| 6/12/2025 | 3.50 | 3.63 | 3.50 | 3.58 | 290,501 | 3.55 |
| 6/11/2025 | 3.54 | 3.61 | 3.48 | 3.56 | 356,054 | 3.53 |
| 6/10/2025 | 3.42 | 3.52 | 3.41 | 3.51 | 180,883 | 3.48 |
| 6/09/2025 | 3.34 | 3.41 | 3.24 | 3.40 | 178,533 | 3.37 |
| 6/06/2025 | 3.32 | 3.35 | 3.28 | 3.29 | 129,036 | 3.26 |
| 6/05/2025 | 3.30 | 3.33 | 3.24 | 3.25 | 164,192 | 3.22 |
| 6/04/2025 | 3.44 | 3.44 | 3.29 | 3.31 | 233,064 | 3.28 |
| 6/03/2025 | 3.27 | 3.47 | 3.24 | 3.42 | 214,230 | 3.39 |
| 6/02/2025 | 3.28 | 3.31 | 3.18 | 3.25 | 284,817 | 3.22 |
| 5/30/2025 | 3.31 | 3.33 | 3.25 | 3.29 | 212,827 | 3.26 |
| 5/29/2025 | 3.29 | 3.40 | 3.29 | 3.33 | 229,194 | 3.30 |
| 5/28/2025 | 3.30 | 3.35 | 3.25 | 3.29 | 238,649 | 3.26 |
| 5/27/2025 | 3.14 | 3.32 | 3.13 | 3.30 | 300,968 | 3.27 |
| 5/23/2025 | 3.04 | 3.13 | 3.03 | 3.08 | 259,847 | 3.05 |
| 5/22/2025 | 3.10 | 3.12 | 3.01 | 3.10 | 498,072 | 3.07 |
| 5/21/2025 | 3.41 | 3.44 | 3.09 | 3.10 | 300,080 | 3.07 |
| 5/20/2025 | 3.44 | 3.64 | 3.41 | 3.48 | 949,035 | 3.45 |
| 5/19/2025 | 3.40 | 3.50 | 3.38 | 3.45 | 604,891 | 3.42 |
| 5/16/2025 | 3.26 | 3.47 | 3.25 | 3.46 | 700,323 | 3.43 |
| 5/15/2025 | 3.26 | 3.27 | 3.22 | 3.27 | 147,065 | 3.24 |
| 5/14/2025 | 3.15 | 3.27 | 3.10 | 3.24 | 361,486 | 3.21 |
| 5/13/2025 | 3.29 | 3.29 | 3.14 | 3.15 | 257,632 | 3.12 |
| 5/12/2025 | 3.22 | 3.36 | 3.19 | 3.25 | 334,622 | 3.22 |
| 5/09/2025 | 3.16 | 3.20 | 3.13 | 3.15 | 178,197 | 3.12 |
| 5/08/2025 | 2.95 | 3.14 | 2.94 | 3.09 | 400,374 | 3.06 |
| 5/07/2025 | 2.88 | 2.95 | 2.84 | 2.92 | 335,105 | 2.89 |
| 5/06/2025 | 2.82 | 2.91 | 2.77 | 2.88 | 193,746 | 2.85 |
| 5/05/2025 | 3.08 | 3.13 | 2.86 | 2.87 | 343,506 | 2.84 |
| 5/02/2025 | 2.78 | 3.15 | 2.78 | 3.07 | 591,655 | 3.04 |
| 5/01/2025 | 2.61 | 2.83 | 2.51 | 2.76 | 380,244 | 2.73 |