Industrial Logistics Properties Trust (ILPT) Historical Stock Data
4.26 ↑0.21 (5.19%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ILPT is up 0.08% a day on average. There have been 14 days where Industrial Logistics Properties Trust closed green and 16 days where ILPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4.12 | 4.26 | ↑$0.14 (3.40%) | 4.07 | 4.31 | 565.93K |
| 2024-05-01 | 3.70 | 4.05 | ↑$0.35 (9.46%) | 3.68 | 4.24 | 1.53M |
| 2024-04-30 | 3.65 | 3.52 | ↓$0.13 (-3.56%) | 3.51 | 3.65 | 408.79K |
| 2024-04-29 | 3.62 | 3.66 | ↑$0.04 (1.10%) | 3.62 | 3.74 | 344.17K |
| 2024-04-26 | 3.77 | 3.63 | ↓$0.14 (-3.71%) | 3.62 | 3.79 | 431.95K |
| 2024-04-25 | 3.62 | 3.71 | ↑$0.09 (2.49%) | 3.55 | 3.78 | 401.81K |
| 2024-04-24 | 3.80 | 3.70 | ↓$0.10 (-2.63%) | 3.69 | 3.84 | 291.77K |
| 2024-04-23 | 3.65 | 3.82 | ↑$0.17 (4.66%) | 3.65 | 3.87 | 399.77K |
| 2024-04-22 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.64 | 3.76 | 332.12K |
| 2024-04-19 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.61 | 3.73 | 327.35K |
| 2024-04-18 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.54 | 3.70 | 434.48K |
| 2024-04-17 | 3.78 | 3.66 | ↓$0.12 (-3.17%) | 3.59 | 3.82 | 374.03K |
| 2024-04-16 | 3.88 | 3.79 | ↓$0.09 (-2.32%) | 3.76 | 3.90 | 356.71K |
| 2024-04-15 | 3.91 | 3.88 | ↓$0.03 (-0.77%) | 3.83 | 4.00 | 361.85K |
| 2024-04-12 | 4.05 | 3.93 | ↓$0.12 (-2.96%) | 3.84 | 4.06 | 267.48K |
| 2024-04-11 | 4.01 | 4.04 | ↑$0.03 (0.75%) | 3.97 | 4.14 | 322.72K |
| 2024-04-10 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 3.89 | 4.12 | 436.17K |
| 2024-04-09 | 3.97 | 4.22 | ↑$0.25 (6.30%) | 3.95 | 4.25 | 344.91K |
| 2024-04-08 | 3.85 | 3.97 | ↑$0.12 (3.12%) | 3.84 | 4.04 | 219.88K |
| 2024-04-05 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.77 | 3.87 | 227.78K |
| 2024-04-04 | 4.04 | 3.86 | ↓$0.18 (-4.46%) | 3.84 | 4.08 | 204.54K |
| 2024-04-03 | 3.93 | 3.97 | ↑$0.04 (1.02%) | 3.89 | 4.06 | 156.20K |
| 2024-04-02 | 3.96 | 3.92 | ↓$0.04 (-1.01%) | 3.81 | 4.01 | 442.41K |
| 2024-04-01 | 4.29 | 4.04 | ↓$0.25 (-5.83%) | 4.01 | 4.32 | 321.21K |
| 2024-03-28 | 4.34 | 4.29 | ↓$0.05 (-1.15%) | 4.26 | 4.46 | 365.21K |
| 2024-03-27 | 4.15 | 4.32 | ↑$0.17 (4.10%) | 4.14 | 4.36 | 552.18K |
| 2024-03-26 | 4.07 | 4.12 | ↑$0.05 (1.23%) | 4.05 | 4.17 | 243.28K |
| 2024-03-25 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.05 | 4.19 | 186.09K |
| 2024-03-22 | 4.16 | 4.07 | ↓$0.09 (-2.16%) | 4.07 | 4.21 | 211.88K |
| 2024-03-21 | 4.10 | 4.15 | ↑$0.05 (1.22%) | 3.99 | 4.20 | 310.59K |
Create an account or log in to view more rows.
$ILPT Holding.
$ILPT swing puts
$ILPT why is there no volume? Is that suspicious?
$ILPT Moon soon
$ILPT the best advice has been no stop losses. Would have cost a fortune!!!
$ILPT we had no volume for days before the last big rip
$ILPT nothing drops
$ILPT due for a spike!
$ILPT strong move here
$ILPT rip and dip today bulls