Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)

8.6100
+0.1400 (1.65%)
NASDAQ· Last Trade: Aug 2nd, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20268.478.838.418.61626,5578.61
7/30/20268.078.507.788.47418,9558.47
7/29/20269.069.138.688.73341,3818.73
7/28/20269.119.188.969.05225,6439.05
7/27/20269.289.378.969.01330,2369.01
7/24/20269.299.439.189.20252,7539.20
7/23/20268.949.348.929.19533,0549.19
7/22/20269.299.308.839.13663,8409.13
7/21/20268.579.358.549.20696,3099.20
7/20/20268.768.768.558.58323,4598.58
7/17/20268.929.048.828.86481,3478.76
7/16/20268.789.098.768.97738,8478.87
7/15/20268.919.078.788.87298,6568.77
7/14/20268.878.958.818.93409,0148.83
7/13/20268.979.048.728.72445,5828.62
7/10/20268.989.018.849.00233,7118.90
7/09/20268.879.318.718.94553,2228.84
7/08/20268.598.678.438.57520,8458.47
7/07/20268.738.898.618.62376,6718.52
7/06/20268.748.948.638.71373,8198.61
7/02/20269.129.188.928.95341,9698.85
7/01/20268.899.228.789.00546,3298.90
6/30/20269.299.358.868.87500,0558.77
6/29/20269.369.379.059.36611,5009.25
6/26/20268.819.358.789.282,194,7859.18
6/25/20268.748.848.398.78399,0768.68
6/24/20268.768.788.588.70384,4488.60
6/23/20268.318.738.198.68626,8648.58
6/22/20268.158.388.078.37420,1908.28
6/18/20268.488.548.068.101,161,5158.01
6/17/20268.628.708.198.32495,0288.23
6/16/20268.949.148.648.65358,2368.55
6/15/20269.099.148.878.91433,4018.81
6/12/20269.109.178.929.00901,2498.90
6/11/20268.749.028.629.01726,3358.91
6/10/20268.829.008.638.66361,5658.56
6/09/20268.628.858.618.79440,5418.69
6/08/20268.738.758.478.52268,1908.42
6/05/20268.758.818.598.61396,6918.51
6/04/20268.738.858.638.84482,4388.74
6/03/20268.898.978.678.69355,1078.59
6/02/20268.708.918.658.89388,1738.79
6/01/20268.978.978.588.74800,4468.64
5/29/20268.899.158.708.973,690,5318.87
5/28/20268.839.038.818.90679,3858.80
5/27/20268.768.868.608.69456,0268.59
5/26/20268.668.758.508.72397,5068.62
5/22/20268.748.888.548.59438,5518.49
5/21/20268.528.898.488.68493,7928.58
5/20/20268.288.678.268.48659,5518.38
5/19/20268.128.318.008.26325,7528.17
5/18/20267.918.137.798.10403,1018.01
5/15/20267.917.997.657.86375,8747.77
5/14/20267.797.997.667.95415,3457.86
5/13/20267.687.787.587.68326,2117.59
5/12/20267.677.797.637.68246,5937.59
5/11/20268.168.307.707.73315,8157.64
5/08/20267.878.157.848.15370,9218.06
5/07/20267.908.077.847.91304,7147.82
5/06/20267.527.967.527.86390,4937.77
5/05/20267.597.707.437.45324,4017.37
5/04/20267.657.927.337.53515,9317.45