Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
5.23
-0.27 (-4.91%)
At close: Jul 18, 2025, 4:00 PM
5.46
+0.23 (4.40%)
After-hours: Jul 18, 2025, 7:06 PM EDT
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.58 | 5.58 | 5.17 | 5.23 | 5.23 | -4.91% | 554,156 |
| Jul 17, 2025 | 5.60 | 5.82 | 5.50 | 5.50 | 5.50 | -3.85% | 509,378 |
| Jul 16, 2025 | 5.81 | 5.96 | 5.66 | 5.72 | 5.72 | -3.38% | 547,672 |
| Jul 15, 2025 | 5.97 | 6.07 | 5.80 | 5.92 | 5.92 | -1.17% | 750,605 |
| Jul 14, 2025 | 5.55 | 6.01 | 5.55 | 5.99 | 5.99 | 8.51% | 1,107,466 |
| Jul 11, 2025 | 5.43 | 5.58 | 5.14 | 5.52 | 5.52 | 2.41% | 1,207,760 |
| Jul 10, 2025 | 4.87 | 5.41 | 4.78 | 5.39 | 5.39 | 14.68% | 1,295,061 |
| Jul 9, 2025 | 4.61 | 4.75 | 4.57 | 4.70 | 4.70 | 2.40% | 550,758 |
| Jul 8, 2025 | 4.57 | 4.77 | 4.56 | 4.59 | 4.59 | 1.32% | 680,611 |
| Jul 7, 2025 | 4.62 | 4.64 | 4.50 | 4.53 | 4.53 | -2.79% | 422,479 |
| Jul 3, 2025 | 4.61 | 4.71 | 4.61 | 4.66 | 4.66 | 1.08% | 174,080 |
| Jul 2, 2025 | 4.60 | 4.70 | 4.57 | 4.61 | 4.61 | - | 418,078 |
| Jul 1, 2025 | 4.55 | 4.69 | 4.50 | 4.61 | 4.61 | 1.32% | 318,596 |
| Jun 30, 2025 | 4.67 | 4.71 | 4.52 | 4.55 | 4.55 | -1.73% | 398,650 |
| Jun 27, 2025 | 4.55 | 4.66 | 4.53 | 4.63 | 4.63 | 1.98% | 1,605,388 |
| Jun 26, 2025 | 4.51 | 4.57 | 4.43 | 4.54 | 4.54 | 1.11% | 367,010 |
| Jun 25, 2025 | 4.58 | 4.63 | 4.48 | 4.49 | 4.49 | -2.18% | 411,060 |
| Jun 24, 2025 | 4.72 | 4.74 | 4.58 | 4.59 | 4.59 | -1.92% | 238,814 |
| Jun 23, 2025 | 4.69 | 4.77 | 4.56 | 4.68 | 4.68 | -0.43% | 375,529 |
| Jun 20, 2025 | 4.80 | 4.87 | 4.62 | 4.70 | 4.70 | -0.84% | 738,734 |
| Jun 18, 2025 | 4.50 | 4.83 | 4.33 | 4.74 | 4.74 | 4.87% | 487,554 |
| Jun 17, 2025 | 4.34 | 4.75 | 4.29 | 4.52 | 4.52 | 3.43% | 1,506,079 |
| Jun 16, 2025 | 3.53 | 4.45 | 3.50 | 4.37 | 4.37 | 28.15% | 2,107,097 |
| Jun 13, 2025 | 3.52 | 3.53 | 3.35 | 3.41 | 3.41 | -4.75% | 497,986 |
| Jun 12, 2025 | 3.50 | 3.64 | 3.50 | 3.58 | 3.58 | 0.56% | 290,501 |
| Jun 11, 2025 | 3.54 | 3.61 | 3.48 | 3.56 | 3.56 | 1.42% | 356,054 |
| Jun 10, 2025 | 3.42 | 3.52 | 3.41 | 3.51 | 3.51 | 3.24% | 180,883 |
| Jun 9, 2025 | 3.34 | 3.41 | 3.24 | 3.40 | 3.40 | 3.34% | 178,533 |
| Jun 6, 2025 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | 1.23% | 129,036 |
| Jun 5, 2025 | 3.30 | 3.33 | 3.24 | 3.25 | 3.25 | -1.81% | 164,192 |
| Jun 4, 2025 | 3.44 | 3.44 | 3.29 | 3.31 | 3.31 | -3.22% | 233,064 |
| Jun 3, 2025 | 3.27 | 3.47 | 3.24 | 3.42 | 3.42 | 5.23% | 214,230 |
| Jun 2, 2025 | 3.28 | 3.32 | 3.18 | 3.25 | 3.25 | -1.22% | 284,817 |
| May 30, 2025 | 3.31 | 3.34 | 3.25 | 3.29 | 3.29 | -1.20% | 212,827 |
| May 29, 2025 | 3.29 | 3.41 | 3.29 | 3.33 | 3.33 | 1.22% | 229,194 |
| May 28, 2025 | 3.30 | 3.35 | 3.25 | 3.29 | 3.29 | -0.30% | 238,649 |
| May 27, 2025 | 3.14 | 3.32 | 3.13 | 3.30 | 3.30 | 7.14% | 300,968 |
| May 23, 2025 | 3.04 | 3.13 | 3.03 | 3.08 | 3.08 | -0.65% | 259,847 |
| May 22, 2025 | 3.10 | 3.12 | 3.01 | 3.10 | 3.10 | 0.16% | 498,072 |
| May 21, 2025 | 3.41 | 3.44 | 3.09 | 3.10 | 3.10 | -11.06% | 300,080 |
| May 20, 2025 | 3.44 | 3.64 | 3.41 | 3.48 | 3.48 | 0.87% | 949,035 |
| May 19, 2025 | 3.40 | 3.50 | 3.38 | 3.45 | 3.45 | -0.29% | 604,891 |
| May 16, 2025 | 3.26 | 3.47 | 3.25 | 3.46 | 3.46 | 5.81% | 700,323 |
| May 15, 2025 | 3.26 | 3.28 | 3.22 | 3.27 | 3.27 | 0.93% | 147,065 |
| May 14, 2025 | 3.15 | 3.27 | 3.10 | 3.24 | 3.24 | 2.86% | 361,486 |
| May 13, 2025 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | -3.08% | 257,632 |
| May 12, 2025 | 3.22 | 3.36 | 3.19 | 3.25 | 3.25 | 3.17% | 334,622 |
| May 9, 2025 | 3.16 | 3.20 | 3.13 | 3.15 | 3.15 | 1.94% | 178,197 |
| May 8, 2025 | 2.95 | 3.14 | 2.94 | 3.09 | 3.09 | 5.82% | 400,374 |
| May 7, 2025 | 2.88 | 2.95 | 2.84 | 2.92 | 2.92 | 1.39% | 335,105 |