ILPT - Industrial Logistics Properties Trust
6.42
-0.180 -2.804%
Share volume: 260,616
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$6.60
-0.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $6.52 | $6.52 | $6.61 | $6.61 | $6.31 | $6.31 | $6.42 | $6.42 | 260,616 | $260,616.00 |
| 03-04-2026 | $6.51 | $6.51 | $6.68 | $6.68 | $6.44 | $6.44 | $6.60 | $6.60 | 441,806 | $441,806.00 |
| 03-03-2026 | $6.04 | $6.04 | $6.51 | $6.51 | $5.89 | $5.89 | $6.48 | $6.48 | 459,938 | $459,938.00 |
| 03-02-2026 | $5.82 | $5.82 | $6.16 | $6.16 | $5.75 | $5.75 | $6.09 | $6.09 | 279,053 | $279,053.00 |
| 02-27-2026 | $5.93 | $5.93 | $5.98 | $5.98 | $5.83 | $5.83 | $5.86 | $5.86 | 193,656 | $193,656.00 |
| 02-26-2026 | $5.96 | $5.96 | $6.05 | $6.05 | $5.91 | $5.91 | $6.02 | $6.02 | 176,681 | $176,681.00 |
| 02-25-2026 | $5.78 | $5.78 | $6.01 | $6.01 | $5.78 | $5.78 | $5.96 | $5.96 | 209,514 | $209,514.00 |
| 02-24-2026 | $5.90 | $5.90 | $5.92 | $5.92 | $5.77 | $5.77 | $5.81 | $5.81 | 119,487 | $119,487.00 |
| 02-23-2026 | $5.83 | $5.83 | $5.94 | $5.94 | $5.74 | $5.74 | $5.90 | $5.90 | 197,828 | $197,828.00 |
| 02-20-2026 | $5.74 | $5.74 | $5.91 | $5.91 | $5.73 | $5.73 | $5.84 | $5.84 | 253,705 | $253,705.00 |