Industrial Logistics Prop... (ILPT)
NASDAQ: ILPT
· Real-Time Price · USD
5.87
-0.02 (-0.34%)
At close: Aug 15, 2025, 12:44 PM
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.89 | 5.99 | 5.81 | 5.89 | 5.89 | 0.00% | 588,267 |
| Aug 13, 2025 | 5.81 | 5.95 | 5.69 | 5.89 | 5.89 | 2.79% | 547,125 |
| Aug 12, 2025 | 5.68 | 5.77 | 5.58 | 5.73 | 5.73 | 2.14% | 339,959 |
| Aug 11, 2025 | 5.68 | 5.75 | 5.48 | 5.61 | 5.61 | -1.75% | 277,149 |
| Aug 8, 2025 | 5.74 | 5.87 | 5.55 | 5.71 | 5.71 | 0.18% | 545,900 |
| Aug 7, 2025 | 5.75 | 5.89 | 5.64 | 5.70 | 5.70 | -0.70% | 468,512 |
| Aug 6, 2025 | 6.11 | 6.23 | 5.68 | 5.74 | 5.74 | -6.97% | 637,500 |
| Aug 5, 2025 | 6.00 | 6.23 | 5.90 | 6.17 | 6.17 | 3.18% | 770,600 |
| Aug 4, 2025 | 5.53 | 6.03 | 5.52 | 5.98 | 5.98 | 11.36% | 790,400 |
| Aug 1, 2025 | 5.27 | 5.48 | 5.09 | 5.37 | 5.37 | 0.94% | 957,720 |
| Jul 31, 2025 | 5.35 | 5.50 | 5.29 | 5.32 | 5.32 | -1.30% | 372,743 |
| Jul 30, 2025 | 5.60 | 5.79 | 5.11 | 5.39 | 5.39 | -2.36% | 822,206 |
| Jul 29, 2025 | 5.50 | 5.55 | 5.39 | 5.52 | 5.52 | 1.47% | 369,100 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.43 | 5.44 | 5.44 | -3.55% | 330,700 |
| Jul 25, 2025 | 5.53 | 5.66 | 5.43 | 5.64 | 5.64 | 2.17% | 288,232 |
| Jul 24, 2025 | 5.46 | 5.55 | 5.43 | 5.52 | 5.52 | 1.10% | 303,042 |
| Jul 23, 2025 | 5.44 | 5.51 | 5.24 | 5.46 | 5.46 | 0.74% | 411,300 |
| Jul 22, 2025 | 5.36 | 5.50 | 5.33 | 5.42 | 5.42 | 2.07% | 427,200 |
| Jul 21, 2025 | 5.18 | 5.32 | 5.11 | 5.31 | 5.31 | 1.53% | 729,500 |
| Jul 18, 2025 | 5.58 | 5.58 | 5.17 | 5.23 | 5.18 | -4.91% | 554,200 |