Industrial Logistics Properties Trust (ILPT) Historical Stock Data
3.66 ↓0.17 (-4.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ILPT is down -0.76% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.82 | 3.66 | ↓$0.16 (-4.19%) | 3.63 | 3.84 | 209.35K |
| 2024-11-19 | 3.73 | 3.83 | ↑$0.10 (2.68%) | 3.67 | 3.83 | 394.78K |
| 2024-11-18 | 3.62 | 3.71 | ↑$0.09 (2.49%) | 3.62 | 3.72 | 314.11K |
| 2024-11-15 | 3.63 | 3.62 | ↓$0.01 (-0.28%) | 3.54 | 3.63 | 326.66K |
| 2024-11-14 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.59 | 3.70 | 386.35K |
| 2024-11-13 | 3.63 | 3.64 | ↑$0.01 (0.28%) | 3.62 | 3.76 | 332.54K |
| 2024-11-12 | 3.68 | 3.58 | ↓$0.10 (-2.72%) | 3.52 | 3.68 | 462.47K |
| 2024-11-11 | 3.80 | 3.68 | ↓$0.12 (-3.16%) | 3.67 | 3.93 | 364.88K |
| 2024-11-08 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.71 | 3.81 | 386.59K |
| 2024-11-07 | 3.76 | 3.72 | ↓$0.04 (-1.06%) | 3.72 | 3.91 | 572.21K |
| 2024-11-06 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.63 | 3.89 | 700.59K |
| 2024-11-05 | 3.58 | 3.64 | ↑$0.06 (1.68%) | 3.52 | 3.67 | 877.89K |
| 2024-11-04 | 3.43 | 3.58 | ↑$0.15 (4.37%) | 3.36 | 3.59 | 576.97K |
| 2024-11-01 | 3.56 | 3.43 | ↓$0.13 (-3.65%) | 3.15 | 3.59 | 1.01M |
| 2024-10-31 | 3.66 | 3.54 | ↓$0.13 (-3.42%) | 3.49 | 3.70 | 330.49K |
| 2024-10-30 | 3.81 | 3.65 | ↓$0.16 (-4.20%) | 3.48 | 3.87 | 700.32K |
| 2024-10-29 | 3.95 | 3.93 | ↓$0.02 (-0.51%) | 3.85 | 3.95 | 274.06K |
| 2024-10-28 | 3.89 | 3.95 | ↑$0.06 (1.54%) | 3.89 | 4.02 | 301.96K |
| 2024-10-25 | 4.13 | 3.89 | ↓$0.24 (-5.81%) | 3.89 | 4.13 | 325.98K |
| 2024-10-24 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 4.02 | 4.10 | 233.41K |
| 2024-10-23 | 4.04 | 4.06 | ↑$0.02 (0.50%) | 4.01 | 4.10 | 274.49K |
| 2024-10-22 | 4.12 | 4.07 | ↓$0.05 (-1.21%) | 4.07 | 4.21 | 275.21K |
| 2024-10-21 | 4.25 | 4.11 | ↓$0.14 (-3.29%) | 4.06 | 4.32 | 508.97K |
| 2024-10-18 | 4.30 | 4.29 | ↓$0.01 (-0.23%) | 4.20 | 4.41 | 368.45K |
| 2024-10-17 | 4.55 | 4.30 | ↓$0.25 (-5.49%) | 4.29 | 4.55 | 237.69K |
| 2024-10-16 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.49 | 4.59 | 292.38K |
| 2024-10-15 | 4.42 | 4.47 | ↑$0.05 (1.13%) | 4.42 | 4.58 | 179.88K |
| 2024-10-14 | 4.38 | 4.40 | ↑$0.02 (0.46%) | 4.31 | 4.43 | 233.88K |
| 2024-10-11 | 4.40 | 4.38 | ↓$0.02 (-0.45%) | 4.37 | 4.49 | 277.65K |
| 2024-10-10 | 4.29 | 4.37 | ↑$0.08 (1.86%) | 4.29 | 4.45 | 212.10K |
Create an account or log in to view more rows.
$ILPT Buying again tomorrow.
$ILPT Be patient !!
$ILPT Awaiting buy signal..
$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