Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
5.62
-0.14 (-2.43%)
Jan 23, 2026, 2:25 PM EST - Market open
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.73 | 5.73 | 5.60 | 5.63 | - | -2.26% | 311,419 |
| Jan 22, 2026 | 5.99 | 6.01 | 5.71 | 5.76 | 5.76 | -3.19% | 177,159 |
| Jan 21, 2026 | 5.77 | 5.97 | 5.75 | 5.95 | 5.95 | 4.94% | 431,528 |
| Jan 20, 2026 | 5.83 | 5.84 | 5.61 | 5.67 | 5.67 | -4.87% | 235,057 |
| Jan 16, 2026 | 5.96 | 6.03 | 5.90 | 5.96 | 5.96 | -1.16% | 349,774 |
| Jan 15, 2026 | 6.01 | 6.15 | 5.99 | 6.03 | 6.03 | 0.50% | 213,442 |
| Jan 14, 2026 | 6.00 | 6.09 | 5.93 | 6.00 | 6.00 | - | 199,131 |
| Jan 13, 2026 | 5.89 | 6.09 | 5.89 | 6.00 | 6.00 | 1.87% | 270,858 |
| Jan 12, 2026 | 6.28 | 6.37 | 5.81 | 5.89 | 5.89 | -6.21% | 422,972 |
| Jan 9, 2026 | 6.07 | 6.45 | 6.03 | 6.28 | 6.28 | 4.32% | 536,329 |
| Jan 8, 2026 | 5.72 | 6.13 | 5.71 | 6.02 | 6.02 | 4.70% | 396,893 |
| Jan 7, 2026 | 5.95 | 5.97 | 5.65 | 5.75 | 5.75 | -3.04% | 458,193 |
| Jan 6, 2026 | 5.60 | 5.99 | 5.57 | 5.93 | 5.93 | 6.46% | 692,325 |
| Jan 5, 2026 | 5.51 | 5.58 | 5.47 | 5.57 | 5.57 | 0.72% | 439,783 |
| Jan 2, 2026 | 5.57 | 5.58 | 5.48 | 5.53 | 5.53 | -0.18% | 405,312 |
| Dec 31, 2025 | 5.55 | 5.57 | 5.45 | 5.54 | 5.54 | 0.18% | 841,939 |
| Dec 30, 2025 | 5.52 | 5.55 | 5.47 | 5.53 | 5.53 | 0.55% | 250,890 |
| Dec 29, 2025 | 5.45 | 5.53 | 5.41 | 5.50 | 5.50 | -0.18% | 345,048 |
| Dec 26, 2025 | 5.39 | 5.53 | 5.30 | 5.51 | 5.51 | 0.73% | 280,996 |
| Dec 24, 2025 | 5.36 | 5.49 | 5.35 | 5.47 | 5.47 | 0.18% | 257,690 |
| Dec 23, 2025 | 5.41 | 5.48 | 5.36 | 5.46 | 5.46 | 0.55% | 371,388 |
| Dec 22, 2025 | 5.64 | 5.64 | 5.43 | 5.43 | 5.43 | -0.18% | 395,293 |
| Dec 19, 2025 | 5.76 | 5.76 | 5.43 | 5.44 | 5.44 | -5.72% | 625,740 |
| Dec 18, 2025 | 5.49 | 5.77 | 5.48 | 5.77 | 5.77 | 5.10% | 748,158 |
| Dec 17, 2025 | 5.54 | 5.59 | 5.44 | 5.49 | 5.49 | -0.90% | 201,139 |
| Dec 16, 2025 | 5.67 | 5.73 | 5.53 | 5.54 | 5.54 | -2.29% | 345,128 |
| Dec 15, 2025 | 5.67 | 5.78 | 5.64 | 5.67 | 5.67 | 0.18% | 253,888 |
| Dec 12, 2025 | 5.55 | 5.67 | 5.54 | 5.66 | 5.66 | 1.62% | 308,870 |
| Dec 11, 2025 | 5.58 | 5.71 | 5.56 | 5.57 | 5.57 | - | 210,927 |
| Dec 10, 2025 | 5.69 | 5.69 | 5.53 | 5.57 | 5.57 | -1.59% | 351,097 |
| Dec 9, 2025 | 5.74 | 5.85 | 5.66 | 5.66 | 5.66 | -1.22% | 184,954 |
| Dec 8, 2025 | 5.82 | 5.87 | 5.70 | 5.73 | 5.73 | -1.38% | 386,850 |
| Dec 5, 2025 | 5.77 | 5.91 | 5.76 | 5.81 | 5.81 | 0.87% | 269,268 |
| Dec 4, 2025 | 5.81 | 5.84 | 5.73 | 5.76 | 5.76 | -1.03% | 265,160 |
| Dec 3, 2025 | 5.62 | 5.90 | 5.55 | 5.82 | 5.82 | 4.68% | 277,570 |
| Dec 2, 2025 | 5.61 | 5.62 | 5.51 | 5.56 | 5.56 | -0.54% | 256,405 |
| Dec 1, 2025 | 5.53 | 5.68 | 5.46 | 5.59 | 5.59 | 0.90% | 488,522 |
| Nov 28, 2025 | 5.50 | 5.56 | 5.47 | 5.54 | 5.54 | 0.36% | 191,649 |
| Nov 26, 2025 | 5.47 | 5.59 | 5.43 | 5.52 | 5.52 | 0.73% | 695,036 |
| Nov 25, 2025 | 5.40 | 5.48 | 5.32 | 5.48 | 5.48 | 1.67% | 310,734 |
| Nov 24, 2025 | 5.26 | 5.39 | 5.25 | 5.39 | 5.39 | 2.08% | 165,692 |
| Nov 21, 2025 | 5.03 | 5.31 | 5.03 | 5.28 | 5.28 | 4.55% | 254,380 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.01 | 5.05 | 5.05 | -3.26% | 235,142 |
| Nov 19, 2025 | 5.38 | 5.41 | 5.19 | 5.22 | 5.22 | -3.33% | 238,089 |
| Nov 18, 2025 | 5.34 | 5.40 | 5.20 | 5.40 | 5.40 | 1.12% | 225,053 |
| Nov 17, 2025 | 5.69 | 5.69 | 5.25 | 5.34 | 5.34 | -5.49% | 321,557 |
| Nov 14, 2025 | 5.53 | 5.65 | 5.46 | 5.65 | 5.65 | 2.17% | 164,576 |
| Nov 13, 2025 | 5.61 | 5.71 | 5.49 | 5.53 | 5.53 | -1.78% | 193,246 |
| Nov 12, 2025 | 5.55 | 5.64 | 5.55 | 5.63 | 5.63 | 1.62% | 146,284 |
| Nov 11, 2025 | 5.60 | 5.60 | 5.50 | 5.54 | 5.54 | -0.36% | 128,145 |