Skip to main content

Industrial Logistics Properties Trust (NQ: ILPT )

3.430 -0.110 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.660 3.700 3.485 3.535 330,493 -0.11(-3.15%)
Oct 30, 2024 3.810 3.870 3.480 3.650 700,320 -0.28(-7.12%)
Oct 29, 2024 3.950 3.950 3.850 3.930 274,062 -0.02(-0.51%)
Oct 28, 2024 3.890 4.015 3.890 3.950 301,955 +0.07(+1.80%)
Oct 25, 2024 4.119 4.119 3.880 3.880 326,821 -0.18(-4.42%)
Oct 24, 2024 4.050 4.089 4.010 4.060 234,012 +0.01(+0.25%)
Oct 23, 2024 4.030 4.089 4.000 4.050 275,199 -0.01(-0.25%)
Oct 22, 2024 4.109 4.199 4.055 4.060 275,919 -0.04(-0.97%)
Oct 21, 2024 4.239 4.309 4.050 4.099 510,284 -0.18(-4.20%)
Oct 18, 2024 4.289 4.394 4.189 4.279 369,403 -0.01(-0.23%)
Oct 17, 2024 4.538 4.538 4.274 4.289 238,300 -0.24(-5.29%)
Oct 16, 2024 4.488 4.578 4.473 4.528 293,136 +0.07(+1.57%)
Oct 15, 2024 4.409 4.563 4.409 4.459 180,344 +0.07(+1.59%)
Oct 14, 2024 4.369 4.414 4.294 4.389 234,480 +0.02(+0.46%)
Oct 11, 2024 4.389 4.473 4.359 4.369 278,365 +0.01(+0.23%)
Oct 10, 2024 4.279 4.439 4.279 4.359 212,642 -0.04(-0.91%)
Oct 09, 2024 4.498 4.498 4.384 4.399 316,650 -0.07(-1.56%)
Oct 08, 2024 4.578 4.578 4.429 4.468 191,033 -0.09(-1.97%)
Oct 07, 2024 4.598 4.613 4.414 4.558 298,552 -0.04(-0.87%)
Oct 04, 2024 4.688 4.698 4.543 4.598 267,262 +0.02(+0.44%)
Oct 03, 2024 4.628 4.638 4.508 4.578 238,965 -0.05(-1.08%)
Oct 02, 2024 4.608 4.668 4.538 4.628 272,330 +0.00(+0.00%)
Oct 01, 2024 4.758 4.758 4.613 4.628 343,006 -0.12(-2.52%)
Sep 30, 2024 4.768 4.887 4.723 4.748 423,656 -0.02(-0.42%)
Sep 27, 2024 4.937 4.947 4.738 4.768 383,844 -0.08(-1.65%)
Sep 26, 2024 4.877 4.956 4.848 4.848 379,542 +0.01(+0.21%)
Sep 25, 2024 4.897 4.927 4.803 4.838 223,506 -0.08(-1.62%)
Sep 24, 2024 4.887 5.012 4.843 4.917 288,643 +0.03(+0.61%)
Sep 23, 2024 4.907 5.047 4.852 4.887 316,448 -0.03(-0.61%)
Sep 20, 2024 5.047 5.067 4.818 4.917 1,855,790 -0.20(-3.90%)
Sep 19, 2024 5.187 5.187 5.042 5.117 339,413 +0.07(+1.38%)
Sep 18, 2024 5.027 5.147 4.972 5.047 265,076 -0.01(-0.20%)
Sep 17, 2024 5.127 5.167 5.057 5.057 288,409 -0.01(-0.20%)
Sep 16, 2024 5.127 5.167 5.012 5.067 268,017 -0.04(-0.78%)
Sep 13, 2024 4.907 5.157 4.877 5.107 557,461 +0.30(+6.22%)
Sep 12, 2024 4.887 4.927 4.758 4.808 183,603 -0.02(-0.41%)
Sep 11, 2024 4.867 4.877 4.723 4.828 339,845 -0.11(-2.22%)
Sep 10, 2024 4.728 4.957 4.703 4.937 297,679 +0.22(+4.65%)
Sep 09, 2024 4.748 4.867 4.598 4.718 222,741 -0.03(-0.63%)
Sep 06, 2024 4.887 4.917 4.668 4.748 240,960 -0.15(-3.06%)
Sep 05, 2024 4.758 4.972 4.713 4.897 510,738 +0.16(+3.37%)
Sep 04, 2024 4.788 4.887 4.708 4.738 330,374 -0.06(-1.25%)
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.