Industrial Logistics Properties Trust (ILPT) Historical Stock Data
3.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ILPT is down -0.65% a day on average. There have been 16 days where Industrial Logistics Properties Trust closed green and 14 days where ILPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.21 | 3.25 | ↑$0.04 (1.25%) | 3.19 | 3.43 | 1.32M |
| 2024-12-19 | 3.43 | 3.25 | ↓$0.18 (-5.25%) | 3.25 | 3.46 | 459.30K |
| 2024-12-18 | 3.66 | 3.40 | ↓$0.26 (-7.10%) | 3.35 | 3.67 | 549.32K |
| 2024-12-17 | 3.62 | 3.66 | ↑$0.04 (1.10%) | 3.62 | 3.69 | 265.99K |
| 2024-12-16 | 3.75 | 3.60 | ↓$0.15 (-4.00%) | 3.60 | 3.78 | 186.98K |
| 2024-12-13 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.60 | 3.75 | 276.74K |
| 2024-12-12 | 3.60 | 3.64 | ↑$0.04 (1.11%) | 3.59 | 3.65 | 642.23K |
| 2024-12-11 | 3.73 | 3.62 | ↓$0.11 (-2.95%) | 3.56 | 3.77 | 601.05K |
| 2024-12-10 | 3.64 | 3.70 | ↑$0.06 (1.65%) | 3.53 | 3.75 | 289.33K |
| 2024-12-09 | 3.55 | 3.61 | ↑$0.06 (1.69%) | 3.54 | 3.66 | 158.37K |
| 2024-12-06 | 3.60 | 3.55 | ↓$0.05 (-1.39%) | 3.49 | 3.60 | 253.54K |
| 2024-12-05 | 3.67 | 3.55 | ↓$0.12 (-3.27%) | 3.54 | 3.67 | 232.96K |
| 2024-12-04 | 3.71 | 3.68 | ↓$0.03 (-0.81%) | 3.65 | 3.72 | 198.16K |
| 2024-12-03 | 3.78 | 3.69 | ↓$0.09 (-2.38%) | 3.67 | 3.79 | 181.94K |
| 2024-12-02 | 3.73 | 3.78 | ↑$0.05 (1.34%) | 3.67 | 3.83 | 314.71K |
| 2024-11-29 | 3.86 | 3.87 | ↑$0.01 (0.26%) | 3.78 | 3.89 | 191.68K |
| 2024-11-27 | 3.79 | 3.86 | ↑$0.07 (1.85%) | 3.79 | 3.88 | 239.12K |
| 2024-11-26 | 3.81 | 3.77 | ↓$0.04 (-1.05%) | 3.71 | 3.81 | 242.07K |
| 2024-11-25 | 3.74 | 3.81 | ↑$0.07 (1.87%) | 3.74 | 3.87 | 227.24K |
| 2024-11-22 | 3.69 | 3.70 | ↑$0.01 (0.27%) | 3.65 | 3.74 | 191.52K |
| 2024-11-21 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.57 | 3.69 | 275.59K |
| 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 |
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