Industrial Logistics Prop... (ILPT)
NASDAQ: ILPT
· Real-Time Price · USD
6.14
-0.02 (-0.32%)
At close: Sep 05, 2025, 3:59 PM
6.14
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.25 | 6.27 | 5.99 | 6.14 | 6.14 | -0.32% | 352,291 |
| Sep 4, 2025 | 5.87 | 6.16 | 5.86 | 6.16 | 6.16 | 4.94% | 331,400 |
| Sep 3, 2025 | 5.90 | 5.96 | 5.85 | 5.87 | 5.87 | -1.34% | 363,832 |
| Sep 2, 2025 | 6.05 | 6.12 | 5.88 | 5.95 | 5.95 | -3.41% | 447,400 |
| Aug 29, 2025 | 6.09 | 6.32 | 5.98 | 6.16 | 6.16 | 1.99% | 647,800 |
| Aug 28, 2025 | 6.05 | 6.05 | 5.87 | 6.04 | 6.04 | 0.33% | 579,200 |
| Aug 27, 2025 | 5.83 | 6.02 | 5.83 | 6.02 | 6.02 | 2.03% | 310,100 |
| Aug 26, 2025 | 5.96 | 6.04 | 5.87 | 5.90 | 5.90 | -0.84% | 512,643 |
| Aug 25, 2025 | 6.10 | 6.16 | 5.93 | 5.95 | 5.95 | -2.94% | 718,478 |
| Aug 22, 2025 | 5.83 | 6.16 | 5.77 | 6.13 | 6.13 | 6.42% | 979,646 |
| Aug 21, 2025 | 5.91 | 5.91 | 5.67 | 5.76 | 5.76 | -2.87% | 332,125 |
| Aug 20, 2025 | 5.95 | 5.99 | 5.85 | 5.93 | 5.93 | -0.50% | 403,415 |
| Aug 19, 2025 | 5.80 | 6.06 | 5.80 | 5.96 | 5.96 | 2.76% | 648,700 |
| Aug 18, 2025 | 5.82 | 5.94 | 5.74 | 5.80 | 5.80 | 0.17% | 283,011 |
| Aug 15, 2025 | 5.90 | 5.91 | 5.76 | 5.79 | 5.79 | -1.70% | 395,300 |
| Aug 14, 2025 | 5.89 | 5.99 | 5.81 | 5.89 | 5.89 | 0.00% | 588,332 |
| 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 |