ILPT - Industrial Logistics Properties Trust

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201920.7720.9720.4320.4520.45249,300
Jul 18, 201920.8020.9420.6020.8520.85631,300
Jul 17, 201921.0021.1020.6520.7620.76563,100
Jul 16, 201920.8421.1420.7020.9220.92287,700
Jul 15, 201920.9921.0220.6920.8420.84321,900
Jul 12, 201921.1021.1420.8720.9520.95382,900
Jul 11, 201921.4521.4520.9621.0221.02271,900
Jul 10, 201921.6621.7721.3521.4721.47264,300
Jul 09, 201921.5521.7521.4821.5821.58467,700
Jul 08, 201921.6221.7921.5721.5721.57258,700
Jul 05, 201921.3721.6521.0621.5821.58364,300
Jul 03, 201921.0521.4920.9321.4821.48193,700
Jul 02, 201920.9521.1720.8321.0021.00286,100
Jul 01, 201920.8521.0520.4620.8620.86273,800
Jun 28, 201920.3520.8620.2320.8220.821,278,900
Jun 27, 201920.1620.4520.1620.3420.34457,000
Jun 26, 201920.5020.6319.9720.1420.14808,300
Jun 25, 201920.2420.8220.2420.5320.53422,900
Jun 24, 201920.3420.7320.1220.2120.21539,700
Jun 21, 201920.4620.5219.9120.3120.312,879,400
Jun 20, 201920.4020.7120.2320.5520.55608,900
Jun 19, 201920.0220.3419.9620.3220.32342,400
Jun 18, 201919.9020.3019.8620.0520.05417,900
Jun 17, 201919.4919.9519.4919.9119.91800,300
Jun 14, 201919.4219.5619.3219.4819.48180,800
Jun 13, 201919.2019.4519.0819.4319.43217,300
Jun 12, 201918.7319.1618.7319.1119.11247,800
Jun 11, 201918.7518.8118.5618.7818.78195,900
Jun 10, 201918.9118.9118.6718.7518.75187,200
Jun 07, 201919.2719.3818.9118.9518.95309,400
Jun 06, 201918.6019.3118.5719.2219.221,051,200
Jun 05, 201918.4418.6718.2518.6518.65608,000
Jun 04, 201918.7518.7518.0318.4518.451,271,000
Jun 03, 201918.9319.0018.5018.7318.73232,300
May 31, 201918.7618.8818.3818.8618.86252,500
May 30, 201918.9919.2018.7918.8718.87277,800
May 29, 201919.4619.4718.9018.9618.96281,500
May 28, 201919.6119.6919.4719.5019.50290,500
May 24, 201919.5019.6619.3719.6019.60332,400
May 23, 201919.5119.5419.1719.3719.37191,100
May 22, 201919.5419.6919.4619.6519.65216,500
May 21, 201919.4819.6919.4219.5919.59512,500
May 20, 201919.5719.7719.3819.4619.46174,900
May 17, 201919.8619.8619.5219.6119.61344,100
May 16, 201919.6920.0619.6919.8919.89234,800
May 15, 201919.7219.9419.7219.8619.86136,200
May 14, 201919.7720.0519.7719.8819.88161,300
May 13, 201919.6719.8819.6019.8019.80299,100
May 10, 201919.7019.9219.5919.8019.80189,700
May 09, 201919.7019.8719.4419.7519.75393,900
May 08, 201919.9920.1319.7119.7219.72255,400
May 07, 201920.3220.4219.8319.9819.98338,700
May 06, 201920.2320.5420.1920.3920.39274,000
May 03, 201920.1720.4520.0720.4220.42279,600
May 02, 201920.0320.3619.9120.1720.17410,800
May 01, 201919.8220.4319.7919.9919.99800,100
Apr 30, 201919.5819.8819.4819.8519.85747,700
Apr 29, 201919.8519.8519.4419.5819.58423,500
Apr 26, 201919.5819.7719.5619.6119.61359,700
Apr 26, 20190.33 Dividend
Apr 25, 201919.9620.0519.6319.9319.60283,000
Apr 24, 201919.9920.2719.8919.9819.65339,100
Apr 23, 201919.6320.1719.6320.0319.70299,500
Apr 22, 201919.9519.9819.5119.5619.24336,500
Apr 18, 201919.9320.1619.8820.0219.69297,900
Apr 17, 201920.5120.5119.8220.0219.69735,500
Apr 16, 201920.7120.7320.4120.5020.16335,100
Apr 15, 201920.9220.9820.6020.7120.37303,400
Apr 12, 201921.2521.2820.8220.8820.53505,800
Apr 11, 201921.1021.2720.7721.2620.91366,400
Apr 10, 201920.5821.1720.5621.1620.81401,800
Apr 09, 201920.8220.9220.4920.5520.21566,500
Apr 08, 201920.4920.9220.4120.8320.491,032,500
Apr 05, 201920.2920.5220.2020.4920.15708,500
Apr 04, 201920.2120.3520.1120.2719.93453,600
Apr 03, 201920.2520.3320.0720.1519.82790,800
Apr 02, 201920.1020.2819.9220.2519.91601,300
Apr 01, 201920.2520.3419.8820.1419.81533,500
Mar 29, 201920.4420.4720.0720.1719.84466,300
Mar 28, 201920.1720.5020.1020.4120.07347,000
Mar 27, 201920.0520.2119.8820.1619.83448,600
Mar 26, 201920.1520.3520.0220.0719.74469,300
Mar 25, 201919.8820.0719.6020.0219.69234,800
Mar 22, 201920.3820.5619.8419.8419.51267,900
Mar 21, 201920.2620.4420.0020.4020.06451,700
Mar 20, 201920.1420.4219.8920.2419.90367,600
Mar 19, 201920.3220.3220.0020.1819.85188,500
Mar 18, 201920.3520.5720.1120.2919.95477,000
Mar 15, 201921.0821.3020.1920.2719.931,470,800
Mar 14, 201920.9321.1220.8321.0820.73349,000
Mar 13, 201920.9321.2920.6621.0120.66532,800
Mar 12, 201920.6921.2220.6021.1020.75568,100
Mar 11, 201920.1520.8320.1520.7120.37672,100
Mar 08, 201919.9720.1019.7720.0319.70314,300
Mar 07, 201920.2120.4319.8919.9719.64698,200
Mar 06, 201920.5720.5720.1120.1619.83178,700
Mar 05, 201920.3420.6920.2920.5320.19226,200
Mar 04, 201920.5720.6820.2020.3420.00238,100
Mar 01, 201920.9020.9020.1720.5720.23503,000
Feb 28, 201920.8921.1220.7520.8620.51462,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...