Skip to main content

Industrial Logistics Properties Trust (NQ: ILPT )

4.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.150 4.360 4.135 4.320 552,179 +0.20(+4.85%)
Mar 26, 2024 4.070 4.170 4.050 4.120 243,283 +0.04(+0.98%)
Mar 25, 2024 4.080 4.190 4.050 4.080 186,090 +0.01(+0.25%)
Mar 22, 2024 4.160 4.210 4.070 4.070 211,877 -0.08(-1.93%)
Mar 21, 2024 4.100 4.198 3.990 4.150 310,585 +0.09(+2.22%)
Mar 20, 2024 3.880 4.090 3.810 4.060 331,372 +0.19(+4.91%)
Mar 19, 2024 3.730 3.905 3.710 3.870 242,567 +0.10(+2.65%)
Mar 18, 2024 3.890 3.950 3.770 3.770 205,599 -0.11(-2.84%)
Mar 15, 2024 3.790 3.940 3.790 3.880 791,061 +0.06(+1.57%)
Mar 14, 2024 3.820 3.825 3.715 3.820 218,753 -0.05(-1.29%)
Mar 13, 2024 3.970 4.090 3.870 3.870 325,336 -0.08(-2.03%)
Mar 12, 2024 4.030 4.030 3.910 3.950 246,594 -0.10(-2.47%)
Mar 11, 2024 4.010 4.060 3.972 4.050 157,927 +0.01(+0.25%)
Mar 08, 2024 3.920 4.060 3.901 4.040 285,764 +0.15(+3.86%)
Mar 07, 2024 3.790 3.940 3.790 3.890 322,945 +0.11(+2.91%)
Mar 06, 2024 3.810 3.850 3.690 3.780 347,378 +0.03(+0.80%)
Mar 05, 2024 3.690 3.830 3.675 3.750 359,812 +0.03(+0.81%)
Mar 04, 2024 3.860 3.900 3.710 3.720 430,741 -0.15(-3.88%)
Mar 01, 2024 3.810 3.905 3.720 3.870 305,892 +0.04(+1.04%)
Feb 29, 2024 3.720 3.855 3.660 3.830 498,509 +0.20(+5.51%)
Feb 28, 2024 3.590 3.720 3.570 3.630 461,043 +0.00(+0.00%)
Feb 27, 2024 3.760 3.804 3.630 3.630 575,575 -0.07(-1.89%)
Feb 26, 2024 3.990 4.025 3.655 3.700 370,033 -0.29(-7.27%)
Feb 23, 2024 3.860 4.025 3.730 3.990 604,523 +0.11(+2.84%)
Feb 22, 2024 4.010 4.010 3.720 3.880 846,935 -0.19(-4.67%)
Feb 21, 2024 3.830 4.210 3.830 4.070 404,413 +0.01(+0.25%)
Feb 20, 2024 4.010 4.260 3.960 4.060 461,396 -0.01(-0.25%)
Feb 16, 2024 4.040 4.150 3.950 4.070 498,535 -0.05(-1.21%)
Feb 15, 2024 4.030 4.130 3.920 4.120 295,734 +0.20(+5.10%)
Feb 14, 2024 3.990 4.050 3.880 3.920 188,679 -0.03(-0.76%)
Feb 13, 2024 3.930 4.055 3.750 3.950 364,769 -0.17(-4.13%)
Feb 12, 2024 3.940 4.175 3.910 4.120 300,708 +0.21(+5.37%)
Feb 09, 2024 4.000 4.050 3.910 3.910 333,664 -0.08(-2.13%)
Feb 08, 2024 3.770 4.000 3.735 3.995 245,906 +0.22(+5.69%)
Feb 07, 2024 3.880 3.890 3.750 3.780 605,430 -0.09(-2.33%)
Feb 06, 2024 3.870 3.940 3.760 3.870 710,769 -0.03(-0.77%)
Feb 05, 2024 3.970 3.970 3.770 3.900 364,784 -0.16(-3.94%)
Feb 02, 2024 4.190 4.190 4.005 4.060 347,443 -0.19(-4.47%)
Feb 01, 2024 3.960 4.270 3.928 4.250 600,675 +0.27(+6.78%)
Jan 31, 2024 4.190 4.250 3.980 3.980 288,966 -0.23(-5.46%)
Jan 30, 2024 4.240 4.300 4.160 4.210 224,456 -0.07(-1.64%)
Jan 29, 2024 4.140 4.300 4.120 4.280 266,927 +0.15(+3.63%)
Jan 26, 2024 4.180 4.235 4.090 4.130 186,256 -0.01(-0.24%)
Jan 25, 2024 4.010 4.165 3.995 4.140 246,674 +0.20(+5.08%)
Jan 24, 2024 4.200 4.260 3.915 3.940 255,899 -0.20(-4.83%)
Jan 23, 2024 4.070 4.220 4.035 4.140 342,553 +0.10(+2.48%)
Jan 22, 2024 3.880 4.130 3.870 4.040 359,610 +0.11(+2.80%)
Jan 19, 2024 3.830 3.950 3.730 3.930 288,330 +0.10(+2.61%)
Jan 18, 2024 4.020 4.020 3.810 3.830 254,757 -0.14(-3.52%)
Jan 17, 2024 3.980 3.995 3.820 3.970 648,390 -0.10(-2.45%)
Jan 16, 2024 4.229 4.209 4.029 4.069 493,168 -0.20(-4.67%)
Jan 12, 2024 4.269 4.369 4.199 4.269 451,592 -0.03(-0.70%)
Jan 11, 2024 4.508 4.508 4.159 4.299 409,688 -0.23(-5.07%)
Jan 10, 2024 4.558 4.613 4.508 4.528 284,899 -0.04(-0.87%)
Jan 09, 2024 4.538 4.618 4.423 4.568 339,902 -0.04(-0.87%)
Jan 08, 2024 4.678 4.733 4.608 4.608 485,820 -0.08(-1.70%)
Jan 05, 2024 4.558 4.753 4.488 4.688 517,633 +0.10(+2.17%)
Jan 04, 2024 4.638 4.768 4.588 4.588 385,516 -0.06(-1.29%)
Jan 03, 2024 4.588 4.768 4.563 4.648 307,292 -0.08(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.