Industrial Logistics Prop... (ILPT)
3.52
-0.06 (-1.68%)
At close: Jan 15, 2025, 12:45 PM
ILPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.55 | 3.63 | 3.53 | 3.58 | 0.04 | 1.13% | 157,952 |
| Jan 13, 2025 | 3.47 | 3.55 | 3.40 | 3.54 | 0.02 | 0.57% | 228,600 |
| Jan 10, 2025 | 3.45 | 3.55 | 3.35 | 3.52 | 0.02 | 0.57% | 768,500 |
| Jan 8, 2025 | 3.50 | 3.53 | 3.42 | 3.50 | -0.02 | -0.57% | 348,722 |
| Jan 7, 2025 | 3.51 | 3.58 | 3.47 | 3.52 | -0.02 | -0.56% | 348,749 |
| Jan 6, 2025 | 3.63 | 3.70 | 3.53 | 3.54 | -0.14 | -3.80% | 267,246 |
| Jan 3, 2025 | 3.65 | 3.71 | 3.58 | 3.68 | 0.06 | 1.66% | 227,047 |
| Jan 2, 2025 | 3.65 | 3.74 | 3.60 | 3.62 | -0.03 | -0.82% | 208,500 |
| Dec 31, 2024 | 3.59 | 3.68 | 3.52 | 3.65 | 0.07 | 1.96% | 315,720 |
| Dec 30, 2024 | 3.56 | 3.58 | 3.46 | 3.58 | -0.02 | -0.56% | 247,335 |
| Dec 27, 2024 | 3.56 | 3.67 | 3.54 | 3.60 | 0.00 | 0.00% | 363,239 |
| Dec 26, 2024 | 3.44 | 3.62 | 3.38 | 3.60 | 0.16 | 4.65% | 551,800 |
| Dec 24, 2024 | 3.46 | 3.48 | 3.38 | 3.44 | -0.04 | -1.15% | 155,413 |
| Dec 23, 2024 | 3.25 | 3.49 | 3.21 | 3.48 | 0.23 | 7.08% | 736,000 |
| Dec 20, 2024 | 3.21 | 3.43 | 3.19 | 3.25 | 0.00 | 0.00% | 1,323,710 |
| Dec 19, 2024 | 3.43 | 3.46 | 3.25 | 3.25 | -0.15 | -4.41% | 459,300 |
| Dec 18, 2024 | 3.66 | 3.67 | 3.35 | 3.40 | -0.26 | -7.10% | 549,324 |
| Dec 17, 2024 | 3.62 | 3.69 | 3.62 | 3.66 | 0.06 | 1.67% | 266,000 |
| Dec 16, 2024 | 3.75 | 3.78 | 3.60 | 3.60 | -0.14 | -3.74% | 187,000 |
| Dec 13, 2024 | 3.66 | 3.75 | 3.60 | 3.74 | 0.10 | 2.75% | 276,741 |
| Dec 12, 2024 | 3.60 | 3.65 | 3.59 | 3.64 | 0.02 | 0.55% | 642,227 |
| Dec 11, 2024 | 3.73 | 3.77 | 3.56 | 3.62 | -0.08 | -2.16% | 601,047 |
| Dec 10, 2024 | 3.64 | 3.75 | 3.53 | 3.70 | 0.09 | 2.49% | 289,330 |
| Dec 9, 2024 | 3.55 | 3.66 | 3.54 | 3.61 | 0.06 | 1.69% | 158,400 |
| Dec 6, 2024 | 3.60 | 3.60 | 3.49 | 3.55 | 0.00 | 0.00% | 253,535 |
| Dec 5, 2024 | 3.67 | 3.67 | 3.54 | 3.55 | -0.13 | -3.53% | 233,000 |
| Dec 4, 2024 | 3.71 | 3.72 | 3.65 | 3.68 | -0.01 | -0.27% | 198,200 |
| Dec 3, 2024 | 3.78 | 3.79 | 3.67 | 3.69 | -0.09 | -2.38% | 181,935 |
| Dec 2, 2024 | 3.73 | 3.83 | 3.67 | 3.78 | -0.09 | -2.33% | 314,705 |
| Nov 29, 2024 | 3.86 | 3.89 | 3.78 | 3.87 | 0.01 | 0.26% | 191,700 |
| Nov 27, 2024 | 3.79 | 3.88 | 3.79 | 3.86 | 0.09 | 2.39% | 239,120 |
| Nov 26, 2024 | 3.81 | 3.81 | 3.71 | 3.77 | -0.04 | -1.05% | 242,100 |
| Nov 25, 2024 | 3.74 | 3.87 | 3.74 | 3.81 | 0.11 | 2.97% | 227,242 |
| Nov 22, 2024 | 3.69 | 3.74 | 3.65 | 3.70 | 0.04 | 1.09% | 191,521 |
| Nov 21, 2024 | 3.66 | 3.69 | 3.57 | 3.66 | 0.00 | 0.00% | 275,600 |
| Nov 20, 2024 | 3.82 | 3.84 | 3.63 | 3.66 | -0.17 | -4.44% | 209,347 |
| Nov 19, 2024 | 3.73 | 3.83 | 3.67 | 3.83 | 0.12 | 3.23% | 394,800 |
| Nov 18, 2024 | 3.62 | 3.72 | 3.62 | 3.71 | 0.09 | 2.49% | 314,111 |
| Nov 15, 2024 | 3.63 | 3.63 | 3.54 | 3.62 | 0.02 | 0.56% | 326,700 |
| Nov 14, 2024 | 3.64 | 3.70 | 3.59 | 3.60 | -0.04 | -1.10% | 386,349 |
| Nov 13, 2024 | 3.63 | 3.76 | 3.62 | 3.64 | 0.06 | 1.68% | 332,535 |
| Nov 12, 2024 | 3.68 | 3.68 | 3.52 | 3.58 | -0.10 | -2.72% | 462,500 |
| Nov 11, 2024 | 3.80 | 3.93 | 3.67 | 3.68 | -0.06 | -1.60% | 364,900 |
| Nov 8, 2024 | 3.74 | 3.81 | 3.71 | 3.74 | 0.02 | 0.54% | 386,600 |
| Nov 7, 2024 | 3.76 | 3.91 | 3.72 | 3.72 | -0.01 | -0.27% | 572,213 |
| Nov 6, 2024 | 3.73 | 3.89 | 3.63 | 3.73 | 0.09 | 2.47% | 700,600 |
| Nov 5, 2024 | 3.58 | 3.67 | 3.52 | 3.64 | 0.06 | 1.68% | 877,900 |
| Nov 4, 2024 | 3.43 | 3.59 | 3.36 | 3.58 | 0.15 | 4.37% | 576,966 |
| Nov 1, 2024 | 3.56 | 3.59 | 3.15 | 3.43 | -0.11 | -3.11% | 1,013,200 |
| Oct 31, 2024 | 3.66 | 3.70 | 3.49 | 3.54 | -0.11 | -3.01% | 330,500 |