ILPT - Industrial Logistics Properties Trust
3.91
0.010 0.256%
Share volume: 751
Last Updated: Wed 05 Feb 2025 07:30:09 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$3.90
0.01
0.26%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $3.81 | $3.81 | $3.88 | $3.88 | $3.73 | $3.73 | $3.86 | $3.86 | 171,149 | $171,149.00 |
| 02/03/2025 | $3.90 | $3.90 | $3.91 | $3.91 | $3.71 | $3.71 | $3.83 | $3.83 | 1,493,592 | $1,493,592.00 |
| 01/31/2025 | $4.03 | $4.03 | $4.03 | $4.03 | $3.93 | $3.93 | $3.97 | $3.97 | 237,892 | $237,892.00 |
| 01/30/2025 | $3.96 | $3.96 | $4.11 | $4.11 | $3.96 | $3.96 | $4.03 | $4.03 | 205,972 | $205,972.00 |
| 01/29/2025 | $3.95 | $3.95 | $4.01 | $4.01 | $3.92 | $3.92 | $3.97 | $3.97 | 230,967 | $230,967.00 |
| 01/28/2025 | $3.89 | $3.89 | $3.97 | $3.97 | $3.85 | $3.85 | $3.95 | $3.95 | 175,244 | $175,244.00 |
| 01/27/2025 | $3.85 | $3.85 | $4.00 | $4.00 | $3.85 | $3.85 | $3.92 | $3.92 | 192,585 | $192,585.00 |
| 01/24/2025 | $3.68 | $3.67 | $3.89 | $3.88 | $3.67 | $3.66 | $3.88 | $3.87 | 274,886 | $274,886.00 |
| 01/23/2025 | $3.65 | $3.64 | $3.73 | $3.72 | $3.59 | $3.58 | $3.72 | $3.71 | 167,846 | $167,846.00 |
| 01/22/2025 | $3.70 | $3.69 | $3.71 | $3.70 | $3.64 | $3.63 | $3.66 | $3.65 | 128,575 | $128,575.00 |