ILPT
Industrial Logistics Properties Trust NMS · ILPT
$9.13
-0.07
(-0.76%)
Neutral · +0.73σ
Price alert —
Loading…
Sign in to get a one-time email the moment ILPT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $9.29 | $9.30 | $8.83 | $9.13 | 0.7M |
| 2026-07-21 | $8.57 | $9.35 | $8.53 | $9.20 | 0.7M |
| 2026-07-20 | $8.76 | $8.76 | $8.56 | $8.58 | 0.3M |
| 2026-07-17 | $8.92 | $9.04 | $8.82 | $8.86 | 0.5M |
| 2026-07-16 | $8.78 | $9.09 | $8.76 | $8.97 | 0.7M |
| 2026-07-15 | $8.91 | $9.07 | $8.78 | $8.87 | 0.3M |
| 2026-07-14 | $8.87 | $8.95 | $8.81 | $8.93 | 0.4M |
| 2026-07-13 | $8.97 | $9.04 | $8.72 | $8.72 | 0.4M |
| 2026-07-10 | $8.98 | $9.01 | $8.84 | $9.00 | 0.2M |
| 2026-07-09 | $8.87 | $9.31 | $8.71 | $8.94 | 0.6M |
| 2026-07-08 | $8.59 | $8.67 | $8.43 | $8.57 | 0.5M |
| 2026-07-07 | $8.73 | $8.89 | $8.60 | $8.62 | 0.4M |
| 2026-07-06 | $8.74 | $8.94 | $8.63 | $8.71 | 0.4M |
| 2026-07-02 | $9.12 | $9.18 | $8.92 | $8.95 | 0.3M |
| 2026-07-01 | $8.89 | $9.22 | $8.78 | $9.00 | 0.5M |
| 2026-06-30 | $9.29 | $9.35 | $8.86 | $8.87 | 0.5M |
| 2026-06-29 | $9.36 | $9.37 | $9.05 | $9.36 | 0.6M |
| 2026-06-26 | $8.81 | $9.35 | $8.78 | $9.28 | 2.2M |
| 2026-06-25 | $8.74 | $8.84 | $8.39 | $8.78 | 0.4M |
| 2026-06-24 | $8.76 | $8.78 | $8.58 | $8.70 | 0.4M |
| 2026-06-23 | $8.31 | $8.73 | $8.19 | $8.68 | 0.6M |
| 2026-06-22 | $8.15 | $8.38 | $8.07 | $8.37 | 0.4M |
| 2026-06-18 | $8.48 | $8.54 | $8.06 | $8.10 | 1.2M |
| 2026-06-17 | $8.62 | $8.69 | $8.19 | $8.32 | 0.5M |
| 2026-06-16 | $8.94 | $9.14 | $8.64 | $8.65 | 0.4M |
| 2026-06-15 | $9.09 | $9.14 | $8.87 | $8.91 | 0.4M |
| 2026-06-12 | $9.10 | $9.17 | $8.92 | $9.00 | 0.9M |
| 2026-06-11 | $8.74 | $9.02 | $8.62 | $9.01 | 0.7M |
| 2026-06-10 | $8.82 | $9.00 | $8.63 | $8.66 | 0.4M |
| 2026-06-09 | $8.62 | $8.85 | $8.61 | $8.79 | 0.4M |
| 2026-06-08 | $8.73 | $8.75 | $8.47 | $8.52 | 0.3M |
| 2026-06-05 | $8.75 | $8.81 | $8.59 | $8.61 | 0.4M |
| 2026-06-04 | $8.73 | $8.85 | $8.63 | $8.84 | 0.5M |
| 2026-06-03 | $8.89 | $8.97 | $8.67 | $8.69 | 0.4M |
| 2026-06-02 | $8.70 | $8.91 | $8.65 | $8.89 | 0.4M |
| 2026-06-01 | $8.97 | $8.97 | $8.58 | $8.74 | 0.8M |
| 2026-05-29 | $8.89 | $9.15 | $8.70 | $8.97 | 3.7M |
| 2026-05-28 | $8.83 | $9.03 | $8.81 | $8.90 | 0.7M |
| 2026-05-27 | $8.76 | $8.86 | $8.60 | $8.69 | 0.5M |
| 2026-05-26 | $8.66 | $8.75 | $8.50 | $8.72 | 0.4M |
| 2026-05-22 | $8.74 | $8.88 | $8.53 | $8.59 | 0.4M |
| 2026-05-21 | $8.52 | $8.89 | $8.48 | $8.68 | 0.5M |
| 2026-05-20 | $8.28 | $8.67 | $8.26 | $8.48 | 0.7M |
| 2026-05-19 | $8.12 | $8.31 | $7.99 | $8.26 | 0.3M |
| 2026-05-18 | $7.91 | $8.13 | $7.78 | $8.10 | 0.4M |
| 2026-05-15 | $7.91 | $7.99 | $7.65 | $7.86 | 0.4M |
| 2026-05-14 | $7.79 | $7.99 | $7.66 | $7.95 | 0.4M |
| 2026-05-13 | $7.68 | $7.78 | $7.58 | $7.68 | 0.3M |
| 2026-05-12 | $7.67 | $7.79 | $7.63 | $7.68 | 0.2M |
| 2026-05-11 | $8.16 | $8.30 | $7.70 | $7.73 | 0.3M |
| 2026-05-08 | $7.87 | $8.15 | $7.84 | $8.15 | 0.4M |
| 2026-05-07 | $7.90 | $8.07 | $7.84 | $7.91 | 0.3M |
| 2026-05-06 | $7.52 | $7.96 | $7.52 | $7.86 | 0.4M |
| 2026-05-05 | $7.59 | $7.70 | $7.43 | $7.45 | 0.3M |
| 2026-05-04 | $7.65 | $7.92 | $7.33 | $7.53 | 0.5M |
| 2026-05-01 | $7.42 | $7.76 | $7.18 | $7.70 | 0.5M |
| 2026-04-30 | $7.30 | $8.19 | $7.30 | $7.43 | 0.6M |
| 2026-04-29 | $7.49 | $7.79 | $7.35 | $7.51 | 0.5M |
| 2026-04-28 | $7.53 | $7.73 | $7.47 | $7.64 | 0.5M |
| 2026-04-27 | $7.55 | $7.63 | $7.43 | $7.58 | 0.5M |
| 2026-04-24 | $7.21 | $7.41 | $7.01 | $7.41 | 0.3M |
| 2026-04-23 | $7.44 | $7.76 | $7.07 | $7.16 | 0.5M |
| 2026-04-22 | $6.29 | $7.45 | $6.26 | $7.33 | 1.0M |
| 2026-04-21 | $6.29 | $6.34 | $6.24 | $6.30 | 0.2M |
| 2026-04-20 | $6.47 | $6.47 | $6.32 | $6.34 | 0.4M |
| 2026-04-17 | $6.31 | $6.47 | $6.22 | $6.45 | 0.4M |
| 2026-04-16 | $5.96 | $6.30 | $5.96 | $6.21 | 0.4M |
| 2026-04-15 | $5.77 | $6.00 | $5.77 | $5.99 | 0.2M |
| 2026-04-14 | $5.63 | $5.81 | $5.63 | $5.80 | 0.2M |
| 2026-04-13 | $5.51 | $5.68 | $5.51 | $5.64 | 0.2M |
| 2026-04-10 | $5.63 | $5.65 | $5.46 | $5.54 | 0.3M |
| 2026-04-09 | $5.60 | $5.72 | $5.51 | $5.63 | 0.2M |
| 2026-04-08 | $5.63 | $5.70 | $5.57 | $5.59 | 0.2M |
| 2026-04-07 | $5.46 | $5.50 | $5.35 | $5.46 | 0.2M |
| 2026-04-06 | $5.37 | $5.58 | $5.31 | $5.49 | 0.2M |
| 2026-04-02 | $5.41 | $5.53 | $5.31 | $5.43 | 0.3M |
| 2026-04-01 | $5.67 | $5.71 | $5.40 | $5.59 | 0.5M |
| 2026-03-31 | $5.88 | $5.89 | $5.66 | $5.68 | 0.7M |
| 2026-03-30 | $5.80 | $5.92 | $5.75 | $5.78 | 0.3M |
| 2026-03-27 | $5.85 | $5.85 | $5.65 | $5.68 | 0.2M |
| 2026-03-26 | $5.86 | $5.95 | $5.84 | $5.89 | 0.1M |
| 2026-03-25 | $5.98 | $6.06 | $5.88 | $5.90 | 0.2M |
| 2026-03-24 | $5.84 | $5.99 | $5.78 | $5.87 | 0.2M |
| 2026-03-23 | $5.93 | $6.03 | $5.84 | $5.93 | 0.2M |
| 2026-03-20 | $6.12 | $6.12 | $5.76 | $5.77 | 0.5M |
| 2026-03-19 | $6.06 | $6.16 | $6.01 | $6.11 | 0.4M |
| 2026-03-18 | $6.30 | $6.33 | $6.06 | $6.08 | 0.2M |
| 2026-03-17 | $6.21 | $6.34 | $6.20 | $6.32 | 0.3M |
| 2026-03-16 | $6.15 | $6.26 | $6.13 | $6.17 | 0.2M |
| 2026-03-13 | $6.11 | $6.16 | $6.02 | $6.06 | 0.2M |
| 2026-03-12 | $6.16 | $6.22 | $6.07 | $6.10 | 0.2M |
| 2026-03-11 | $6.07 | $6.26 | $6.07 | $6.23 | 0.3M |
| 2026-03-10 | $6.08 | $6.30 | $6.05 | $6.21 | 0.2M |
| 2026-03-09 | $6.25 | $6.25 | $5.93 | $6.13 | 0.3M |
| 2026-03-06 | $6.32 | $6.32 | $6.12 | $6.25 | 0.2M |
| 2026-03-05 | $6.52 | $6.61 | $6.31 | $6.42 | 0.3M |
| 2026-03-04 | $6.51 | $6.68 | $6.44 | $6.60 | 0.4M |
| 2026-03-03 | $6.04 | $6.51 | $5.89 | $6.48 | 0.5M |
| 2026-03-02 | $5.82 | $6.16 | $5.75 | $6.09 | 0.3M |
| 2026-02-27 | $5.93 | $5.98 | $5.83 | $5.86 | 0.2M |
| 2026-02-26 | $5.96 | $6.05 | $5.91 | $6.02 | 0.2M |
| 2026-02-25 | $5.78 | $6.01 | $5.78 | $5.96 | 0.2M |
| 2026-02-24 | $5.90 | $5.91 | $5.77 | $5.81 | 0.1M |
| 2026-02-23 | $5.83 | $5.93 | $5.74 | $5.90 | 0.2M |
| 2026-02-20 | $5.74 | $5.91 | $5.72 | $5.84 | 0.3M |
| 2026-02-19 | $5.13 | $6.00 | $5.13 | $5.77 | 0.5M |
| 2026-02-18 | $5.44 | $5.63 | $5.44 | $5.55 | 0.2M |
| 2026-02-17 | $5.44 | $5.59 | $5.38 | $5.52 | 0.2M |
| 2026-02-13 | $5.40 | $5.55 | $5.34 | $5.46 | 0.2M |
| 2026-02-12 | $5.55 | $5.63 | $5.24 | $5.39 | 0.3M |
| 2026-02-11 | $5.60 | $5.60 | $5.45 | $5.46 | 0.2M |
| 2026-02-10 | $5.54 | $5.61 | $5.53 | $5.57 | 0.1M |
| 2026-02-09 | $5.59 | $5.59 | $5.41 | $5.55 | 0.2M |
| 2026-02-06 | $5.48 | $5.61 | $5.47 | $5.59 | 0.4M |
| 2026-02-05 | $5.30 | $5.43 | $5.20 | $5.41 | 0.4M |
| 2026-02-04 | $5.37 | $5.43 | $5.28 | $5.32 | 0.3M |
| 2026-02-03 | $5.32 | $5.41 | $5.20 | $5.37 | 0.3M |
| 2026-02-02 | $5.37 | $5.42 | $5.30 | $5.33 | 0.2M |
| 2026-01-30 | $5.29 | $5.35 | $5.20 | $5.33 | 0.3M |
| 2026-01-29 | $5.26 | $5.35 | $5.21 | $5.35 | 0.2M |
| 2026-01-28 | $5.35 | $5.46 | $5.19 | $5.22 | 0.3M |
| 2026-01-27 | $5.36 | $5.39 | $5.28 | $5.34 | 0.3M |
| 2026-01-26 | $5.50 | $5.51 | $5.26 | $5.39 | 0.5M |
| 2026-01-23 | $5.73 | $5.73 | $5.58 | $5.59 | 0.5M |