Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
5.92
+0.19 (3.32%)
Aug 13, 2025, 2:07 PM - Market open
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.68 | 5.77 | 5.58 | 5.73 | 5.73 | 2.14% | 339,959 |
| Aug 11, 2025 | 5.68 | 5.75 | 5.48 | 5.61 | 5.61 | -1.75% | 277,149 |
| Aug 8, 2025 | 5.74 | 5.87 | 5.55 | 5.71 | 5.71 | 0.18% | 545,886 |
| Aug 7, 2025 | 5.75 | 5.89 | 5.64 | 5.70 | 5.70 | -0.70% | 468,512 |
| Aug 6, 2025 | 6.11 | 6.23 | 5.68 | 5.74 | 5.74 | -6.97% | 637,468 |
| Aug 5, 2025 | 6.00 | 6.23 | 5.90 | 6.17 | 6.17 | 3.18% | 770,578 |
| Aug 4, 2025 | 5.53 | 6.03 | 5.52 | 5.98 | 5.98 | 11.36% | 790,383 |
| Aug 1, 2025 | 5.27 | 5.48 | 5.09 | 5.37 | 5.37 | 0.94% | 957,720 |
| Jul 31, 2025 | 5.35 | 5.50 | 5.29 | 5.32 | 5.32 | -1.30% | 372,743 |
| Jul 30, 2025 | 5.60 | 5.79 | 5.11 | 5.39 | 5.39 | -2.36% | 822,206 |
| Jul 29, 2025 | 5.50 | 5.55 | 5.39 | 5.52 | 5.52 | 1.47% | 369,059 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.43 | 5.44 | 5.44 | -3.55% | 330,684 |
| Jul 25, 2025 | 5.53 | 5.66 | 5.43 | 5.64 | 5.64 | 2.17% | 288,232 |
| Jul 24, 2025 | 5.46 | 5.55 | 5.43 | 5.52 | 5.52 | 1.10% | 303,042 |
| Jul 23, 2025 | 5.44 | 5.51 | 5.24 | 5.46 | 5.46 | 0.74% | 411,261 |
| Jul 22, 2025 | 5.36 | 5.50 | 5.33 | 5.42 | 5.42 | 2.07% | 427,159 |
| Jul 21, 2025 | 5.18 | 5.32 | 5.11 | 5.31 | 5.31 | 1.53% | 729,484 |
| Jul 18, 2025 | 5.58 | 5.58 | 5.17 | 5.23 | 5.18 | -4.91% | 554,156 |
| Jul 17, 2025 | 5.60 | 5.82 | 5.50 | 5.50 | 5.45 | -3.85% | 509,378 |
| Jul 16, 2025 | 5.81 | 5.96 | 5.66 | 5.72 | 5.67 | -3.38% | 547,672 |
| Jul 15, 2025 | 5.97 | 6.07 | 5.80 | 5.92 | 5.87 | -1.17% | 750,605 |
| Jul 14, 2025 | 5.55 | 6.01 | 5.55 | 5.99 | 5.93 | 8.51% | 1,107,466 |
| Jul 11, 2025 | 5.43 | 5.58 | 5.14 | 5.52 | 5.47 | 2.41% | 1,207,760 |
| Jul 10, 2025 | 4.87 | 5.41 | 4.78 | 5.39 | 5.34 | 14.68% | 1,295,061 |
| Jul 9, 2025 | 4.61 | 4.75 | 4.57 | 4.70 | 4.66 | 2.40% | 550,758 |
| Jul 8, 2025 | 4.57 | 4.77 | 4.56 | 4.59 | 4.55 | 1.32% | 680,611 |
| Jul 7, 2025 | 4.62 | 4.64 | 4.50 | 4.53 | 4.49 | -2.79% | 422,479 |
| Jul 3, 2025 | 4.61 | 4.71 | 4.61 | 4.66 | 4.62 | 1.08% | 174,080 |
| Jul 2, 2025 | 4.60 | 4.70 | 4.57 | 4.61 | 4.57 | - | 418,078 |
| Jul 1, 2025 | 4.55 | 4.69 | 4.50 | 4.61 | 4.57 | 1.32% | 318,596 |
| Jun 30, 2025 | 4.67 | 4.71 | 4.52 | 4.55 | 4.51 | -1.73% | 398,650 |
| Jun 27, 2025 | 4.55 | 4.66 | 4.53 | 4.63 | 4.59 | 1.98% | 1,605,388 |
| Jun 26, 2025 | 4.51 | 4.57 | 4.43 | 4.54 | 4.50 | 1.11% | 367,010 |
| Jun 25, 2025 | 4.58 | 4.63 | 4.48 | 4.49 | 4.45 | -2.18% | 411,060 |
| Jun 24, 2025 | 4.72 | 4.74 | 4.58 | 4.59 | 4.55 | -1.92% | 238,814 |
| Jun 23, 2025 | 4.69 | 4.77 | 4.56 | 4.68 | 4.64 | -0.43% | 375,529 |
| Jun 20, 2025 | 4.80 | 4.87 | 4.62 | 4.70 | 4.66 | -0.84% | 738,734 |
| Jun 18, 2025 | 4.50 | 4.83 | 4.33 | 4.74 | 4.70 | 4.87% | 487,554 |
| Jun 17, 2025 | 4.34 | 4.75 | 4.29 | 4.52 | 4.48 | 3.43% | 1,506,079 |
| Jun 16, 2025 | 3.53 | 4.45 | 3.50 | 4.37 | 4.33 | 28.15% | 2,107,097 |
| Jun 13, 2025 | 3.52 | 3.53 | 3.35 | 3.41 | 3.38 | -4.75% | 497,986 |
| Jun 12, 2025 | 3.50 | 3.64 | 3.50 | 3.58 | 3.55 | 0.56% | 290,501 |
| Jun 11, 2025 | 3.54 | 3.61 | 3.48 | 3.56 | 3.53 | 1.42% | 356,054 |
| Jun 10, 2025 | 3.42 | 3.52 | 3.41 | 3.51 | 3.48 | 3.24% | 180,883 |
| Jun 9, 2025 | 3.34 | 3.41 | 3.24 | 3.40 | 3.37 | 3.34% | 178,533 |
| Jun 6, 2025 | 3.32 | 3.35 | 3.28 | 3.29 | 3.26 | 1.23% | 129,036 |
| Jun 5, 2025 | 3.30 | 3.33 | 3.24 | 3.25 | 3.22 | -1.81% | 164,192 |
| Jun 4, 2025 | 3.44 | 3.44 | 3.29 | 3.31 | 3.28 | -3.22% | 233,064 |
| Jun 3, 2025 | 3.27 | 3.47 | 3.24 | 3.42 | 3.39 | 5.23% | 214,230 |
| Jun 2, 2025 | 3.28 | 3.32 | 3.18 | 3.25 | 3.22 | -1.22% | 284,817 |