• SPX
  • 6047.15
  • 0.24 %
  • 14.77
  • DJI
  • 44782
  • -0.29 %
  • -128.6484
  • N225
  • 38513.02
  • 0.8 %
  • 304.9883
  • FTSE
  • 8312.89
  • 0.31 %
  • 25.5898
  • IXIC
  • 19403.947
  • 0.97 %
  • 185.7813
Industrial Logistics Properties Trust (ILPT) Charts

Industrial Logistics Properties Trust (ILPT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.79

-$0.08

(-2.07%)

Day's range
$3.67
Day's range
$3.83
  • 5 DAY PERFORMANCE

    -1.81%
  • 1 MONTH PERFORMANCE

    +10.50%
  • 3 MONTH PERFORMANCE

    -23.43%
  • 6 MONTH PERFORMANCE

    +0.53%
  • YEAR-TO-DATE PERFORMANCE

    -19.36%
  • 1 YEAR PERFORMANCE

    +0.80%

Industrial Logistics Properties Trust Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/02/2024 $3.73 $3.78   (1.34%) $3.83 $3.67 314,702 $248.61 M
11/29/2024 $3.86 $3.87   (0.26%) $3.89 $3.78 191,700 $254.53 M
11/27/2024 $3.79 $3.86   (1.85%) $3.88 $3.79 239,120 $253.87 M
11/26/2024 $3.81 $3.77   (-1.05%) $3.81 $3.71 242,100 $247.95 M
11/25/2024 $3.74 $3.81   (1.87%) $3.87 $3.74 227,242 $250.58 M
11/22/2024 $3.69 $3.70   (0.27%) $3.74 $3.65 191,521 $243.35 M
11/21/2024 $3.66 $3.66   (0%) $3.69 $3.57 275,600 $240.71 M
11/20/2024 $3.82 $3.66   (-4.19%) $3.84 $3.63 209,347 $240.71 M
11/19/2024 $3.73 $3.83   (2.68%) $3.83 $3.67 394,800 $251.90 M
11/18/2024 $3.62 $3.71   (2.49%) $3.72 $3.62 314,111 $244.00 M
11/15/2024 $3.63 $3.62   (-0.28%) $3.63 $3.54 326,700 $238.08 M
11/14/2024 $3.64 $3.60   (-1.1%) $3.70 $3.59 386,349 $236.77 M
11/13/2024 $3.63 $3.64   (0.28%) $3.76 $3.62 332,535 $239.40 M
11/12/2024 $3.68 $3.58   (-2.72%) $3.68 $3.52 462,500 $235.45 M
11/11/2024 $3.80 $3.68   (-3.16%) $3.93 $3.67 364,900 $242.03 M
11/08/2024 $3.74 $3.74   (0%) $3.81 $3.71 386,600 $245.98 M
11/07/2024 $3.76 $3.72   (-1.06%) $3.91 $3.72 572,213 $244.66 M
11/06/2024 $3.73 $3.73   (0%) $3.89 $3.63 700,600 $245.32 M
11/05/2024 $3.58 $3.64   (1.68%) $3.67 $3.52 877,900 $239.40 M
11/04/2024 $3.43 $3.58   (4.37%) $3.59 $3.36 576,966 $235.45 M
11/01/2024 $3.56 $3.43   (-3.65%) $3.59 $3.15 1.01 M $225.59 M
10/31/2024 $3.66 $3.54   (-3.28%) $3.70 $3.49 330,500 $232.82 M
10/30/2024 $3.81 $3.65   (-4.2%) $3.87 $3.48 700,620 $240.06 M
10/29/2024 $3.95 $3.93   (-0.51%) $3.95 $3.85 274,100 $258.47 M
10/28/2024 $3.89 $3.95   (1.54%) $4.01 $3.89 302,000 $259.79 M
10/25/2024 $4.13 $3.89   (-5.81%) $4.13 $3.89 326,000 $255.29 M
10/24/2024 $4.06 $4.07   (0.25%) $4.10 $4.02 233,411 $267.10 M
10/23/2024 $4.04 $4.06   (0.5%) $4.10 $4.01 274,500 $266.44 M
10/22/2024 $4.12 $4.07   (-1.21%) $4.21 $4.07 275,210 $267.10 M
10/21/2024 $4.25 $4.11   (-3.29%) $4.32 $4.06 509,000 $269.72 M
10/18/2024 $4.30 $4.29   (-0.23%) $4.41 $4.20 368,500 $281.54 M
10/17/2024 $4.55 $4.30   (-5.49%) $4.55 $4.29 237,700 $282.19 M
10/16/2024 $4.50 $4.54   (0.89%) $4.59 $4.49 292,400 $297.94 M
10/15/2024 $4.42 $4.47   (1.13%) $4.58 $4.42 179,900 $293.35 M
10/14/2024 $4.38 $4.40   (0.46%) $4.43 $4.31 233,900 $288.75 M
10/11/2024 $4.40 $4.38   (-0.45%) $4.49 $4.37 277,700 $287.44 M
10/10/2024 $4.29 $4.37   (1.86%) $4.45 $4.29 212,100 $286.79 M
10/09/2024 $4.51 $4.41   (-2.22%) $4.51 $4.39 315,836 $289.41 M
10/08/2024 $4.59 $4.48   (-2.4%) $4.59 $4.44 190,542 $294.00 M
10/07/2024 $4.61 $4.57   (-0.87%) $4.63 $4.43 297,800 $299.91 M
10/04/2024 $4.70 $4.61   (-1.91%) $4.71 $4.56 266,600 $302.54 M
10/03/2024 $4.64 $4.59   (-1.08%) $4.65 $4.52 238,400 $301.22 M
10/02/2024 $4.62 $4.64   (0.43%) $4.68 $4.55 271,630 $304.50 M
10/01/2024 $4.77 $4.64   (-2.73%) $4.77 $4.63 342,125 $304.50 M
09/30/2024 $4.78 $4.76   (-0.42%) $4.90 $4.74 422,600 $312.38 M
09/27/2024 $4.95 $4.78   (-3.43%) $4.96 $4.75 382,900 $313.69 M
09/26/2024 $4.89 $4.86   (-0.61%) $4.97 $4.86 378,600 $318.94 M
09/25/2024 $4.91 $4.85   (-1.22%) $4.94 $4.82 222,932 $318.29 M
09/24/2024 $4.90 $4.93   (0.61%) $5.03 $4.86 287,901 $323.54 M
09/23/2024 $4.92 $4.90   (-0.41%) $5.06 $4.87 315,635 $321.57 M
09/20/2024 $5.06 $4.93   (-2.57%) $5.08 $4.83 1.85 M $323.54 M
09/19/2024 $5.20 $5.13   (-1.35%) $5.20 $5.06 338,541 $336.66 M
09/18/2024 $5.04 $5.06   (0.4%) $5.16 $4.99 264,400 $332.07 M
09/17/2024 $5.14 $5.07   (-1.36%) $5.18 $5.07 287,700 $332.72 M
09/16/2024 $5.14 $5.08   (-1.17%) $5.18 $5.03 267,328 $333.38 M
09/13/2024 $4.92 $5.12   (4.07%) $5.17 $4.89 556,028 $336.01 M
09/12/2024 $4.90 $4.82   (-1.63%) $4.94 $4.77 183,132 $316.32 M
09/11/2024 $4.88 $4.84   (-0.82%) $4.89 $4.74 339,000 $317.63 M
09/10/2024 $4.74 $4.95   (4.43%) $4.97 $4.72 296,914 $324.85 M
09/09/2024 $4.76 $4.73   (-0.63%) $4.88 $4.61 222,200 $310.41 M
09/06/2024 $4.90 $4.76   (-2.86%) $4.93 $4.68 240,341 $312.38 M
09/05/2024 $4.77 $4.91   (2.94%) $4.99 $4.72 509,426 $322.22 M
09/04/2024 $4.80 $4.75   (-1.04%) $4.90 $4.72 329,525 $311.72 M
09/03/2024 $4.94 $4.81   (-2.63%) $4.99 $4.78 384,000 $315.66 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.