Industrial Logistics Prop...

3.46
0.02 (0.58%)
At close: Apr 01, 2025, 12:43 PM

Industrial Logistics Properties Trust Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 3.44 3.52 3.43 3.44 -0.05 -1.43% 288,732
Mar 28, 2025 3.57 3.57 3.47 3.49 -0.06 -1.69% 147,400
Mar 27, 2025 3.55 3.61 3.49 3.55 0.00 0.00% 128,500
Mar 26, 2025 3.47 3.59 3.47 3.55 0.06 1.72% 248,900
Mar 25, 2025 3.64 3.64 3.46 3.49 -0.15 -4.12% 225,004
Mar 24, 2025 3.48 3.66 3.43 3.64 0.20 5.81% 276,916
Mar 21, 2025 3.48 3.50 3.33 3.44 -0.08 -2.27% 1,496,517
Mar 20, 2025 3.55 3.61 3.50 3.52 -0.07 -1.95% 152,700
Mar 19, 2025 3.45 3.60 3.45 3.59 0.17 4.97% 364,800
Mar 18, 2025 3.59 3.65 3.40 3.42 -0.17 -4.74% 423,312
Mar 17, 2025 3.50 3.61 3.50 3.59 0.10 2.87% 221,700
Mar 14, 2025 3.41 3.50 3.35 3.49 0.10 2.95% 181,300
Mar 13, 2025 3.47 3.47 3.39 3.39 -0.08 -2.31% 254,841
Mar 12, 2025 3.44 3.50 3.24 3.47 0.03 0.87% 539,000
Mar 11, 2025 3.62 3.62 3.35 3.44 -0.15 -4.18% 443,514
Mar 10, 2025 3.77 3.90 3.58 3.59 -0.21 -5.53% 228,301
Mar 7, 2025 3.94 3.95 3.77 3.80 -0.12 -3.06% 234,200
Mar 6, 2025 3.86 3.97 3.78 3.92 0.03 0.77% 153,600
Mar 5, 2025 3.93 3.96 3.82 3.89 -0.05 -1.27% 373,842
Mar 4, 2025 3.89 3.98 3.85 3.94 0.01 0.25% 230,829
Mar 3, 2025 3.94 4.05 3.90 3.93 -0.01 -0.25% 337,500
Feb 28, 2025 3.91 3.95 3.89 3.94 0.05 1.29% 226,129
Feb 27, 2025 3.86 3.95 3.85 3.89 0.02 0.52% 124,800
Feb 26, 2025 3.85 3.89 3.75 3.87 0.00 0.00% 308,018
Feb 25, 2025 3.90 3.99 3.87 3.87 0.00 0.00% 288,000
Feb 24, 2025 3.83 3.89 3.77 3.87 0.06 1.57% 273,341
Feb 21, 2025 4.02 4.04 3.78 3.81 -0.16 -4.03% 334,811
Feb 20, 2025 3.88 4.04 3.82 3.97 0.10 2.58% 152,006
Feb 19, 2025 3.96 4.08 3.85 3.87 -0.10 -2.52% 227,126
Feb 18, 2025 4.02 4.02 3.95 3.97 -0.04 -1.00% 137,007
Feb 14, 2025 4.03 4.12 4.01 4.01 -0.04 -0.99% 102,600
Feb 13, 2025 4.00 4.08 3.98 4.05 0.07 1.76% 158,240
Feb 12, 2025 3.96 4.02 3.91 3.98 -0.06 -1.49% 147,900
Feb 11, 2025 3.86 4.08 3.84 4.04 0.13 3.32% 165,600
Feb 10, 2025 3.92 3.95 3.88 3.91 -0.01 -0.26% 112,500
Feb 7, 2025 3.89 3.93 3.85 3.92 0.02 0.51% 158,600
Feb 6, 2025 3.95 3.96 3.86 3.90 -0.03 -0.76% 85,700
Feb 5, 2025 3.88 3.96 3.87 3.93 0.07 1.81% 124,331
Feb 4, 2025 3.81 3.88 3.73 3.86 0.03 0.78% 171,156
Feb 3, 2025 3.90 3.91 3.71 3.83 -0.14 -3.53% 1,493,600
Jan 31, 2025 4.03 4.03 3.93 3.97 -0.06 -1.49% 237,900
Jan 30, 2025 3.96 4.11 3.96 4.03 0.06 1.51% 206,000
Jan 29, 2025 3.95 4.01 3.92 3.97 0.02 0.51% 231,000
Jan 28, 2025 3.89 3.97 3.85 3.95 0.03 0.77% 175,244
Jan 27, 2025 3.85 4.00 3.85 3.92 0.04 1.03% 192,600
Jan 24, 2025 3.68 3.89 3.67 3.88 0.16 4.30% 274,900
Jan 23, 2025 3.65 3.73 3.59 3.72 0.06 1.64% 167,846
Jan 22, 2025 3.70 3.71 3.64 3.66 -0.07 -1.88% 128,600
Jan 21, 2025 3.60 3.73 3.58 3.73 0.15 4.19% 460,404
Jan 17, 2025 3.64 3.68 3.56 3.58 0.00 0.00% 125,923