Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
6.89
+0.03 (0.44%)
Oct 15, 2026, 4:00 PM EDT - Market closed
ILPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.92 | 7.01 | 6.88 | 6.89 | 6.89 | 0.44% | 470,510 |
| Oct 14, 2026 | 6.86 | 6.92 | 6.82 | 6.86 | 6.86 | -1.44% | 342,569 |
| Oct 13, 2026 | 7.07 | 7.13 | 6.87 | 6.96 | 6.96 | -0.71% | 362,628 |
| Oct 12, 2026 | 7.11 | 7.12 | 7.00 | 7.01 | 7.01 | -1.82% | 322,536 |
| Oct 9, 2026 | 7.20 | 7.22 | 7.08 | 7.14 | 7.14 | -0.70% | 186,754 |
| Oct 8, 2026 | 7.07 | 7.21 | 7.02 | 7.19 | 7.19 | 0.42% | 363,327 |
| Oct 7, 2026 | 7.12 | 7.52 | 7.02 | 7.16 | 7.16 | -0.49% | 204,181 |
| Oct 6, 2026 | 7.16 | 7.28 | 7.15 | 7.20 | 7.20 | 1.20% | 291,928 |
| Oct 5, 2026 | 7.11 | 7.14 | 6.96 | 7.11 | 7.11 | 0.42% | 317,099 |
| Oct 2, 2026 | 7.07 | 7.21 | 7.00 | 7.08 | 7.08 | 1.58% | 457,241 |
| Oct 1, 2026 | 7.11 | 7.11 | 6.83 | 6.97 | 6.97 | -1.83% | 408,322 |
| Sep 30, 2026 | 7.22 | 7.27 | 7.08 | 7.10 | 7.10 | -1.11% | 405,546 |
| Sep 29, 2026 | 7.18 | 7.30 | 7.16 | 7.18 | 7.18 | -1.24% | 304,358 |
| Sep 28, 2026 | 7.24 | 7.35 | 7.18 | 7.27 | 7.27 | -1.36% | 421,333 |
| Sep 25, 2026 | 7.52 | 7.53 | 7.36 | 7.37 | 7.37 | -1.99% | 260,990 |
| Sep 24, 2026 | 7.47 | 7.60 | 7.45 | 7.52 | 7.52 | 0.67% | 417,497 |
| Sep 23, 2026 | 7.64 | 7.64 | 7.43 | 7.47 | 7.47 | -2.73% | 317,423 |
| Sep 22, 2026 | 7.73 | 7.78 | 7.45 | 7.68 | 7.68 | -1.66% | 442,859 |
| Sep 21, 2026 | 7.73 | 7.84 | 7.68 | 7.81 | 7.81 | 1.30% | 213,158 |
| Sep 18, 2026 | 7.69 | 7.71 | 7.55 | 7.71 | 7.71 | -0.52% | 704,919 |
| Sep 17, 2026 | 7.79 | 7.81 | 7.73 | 7.75 | 7.75 | 0.78% | 206,424 |
| Sep 16, 2026 | 7.78 | 7.87 | 7.59 | 7.69 | 7.69 | -1.16% | 314,113 |
| Sep 15, 2026 | 7.66 | 7.78 | 7.60 | 7.78 | 7.78 | 0.65% | 201,591 |
| Sep 14, 2026 | 7.65 | 7.76 | 7.62 | 7.73 | 7.73 | -0.39% | 218,349 |
| Sep 11, 2026 | 7.76 | 7.84 | 7.70 | 7.76 | 7.76 | 1.31% | 228,294 |
| Sep 10, 2026 | 7.82 | 7.84 | 7.62 | 7.66 | 7.66 | -2.92% | 361,415 |
| Sep 9, 2026 | 7.97 | 8.06 | 7.84 | 7.89 | 7.89 | -1.07% | 384,929 |
| Sep 8, 2026 | 8.20 | 8.21 | 7.95 | 7.98 | 7.98 | -3.10% | 344,930 |
| Sep 4, 2026 | 8.18 | 8.32 | 8.18 | 8.23 | 8.23 | -0.12% | 250,949 |
| Sep 3, 2026 | 8.22 | 8.28 | 8.17 | 8.24 | 8.24 | 0.24% | 227,056 |
| Sep 2, 2026 | 8.30 | 8.30 | 8.14 | 8.22 | 8.22 | -0.36% | 317,889 |
| Sep 1, 2026 | 8.23 | 8.34 | 8.15 | 8.25 | 8.25 | -0.06% | 287,775 |
| Aug 31, 2026 | 8.34 | 8.38 | 8.15 | 8.26 | 8.26 | -1.02% | 301,659 |
| Aug 28, 2026 | 8.37 | 8.44 | 8.25 | 8.34 | 8.34 | 0.24% | 293,440 |
| Aug 27, 2026 | 8.43 | 8.46 | 8.31 | 8.32 | 8.32 | -1.30% | 205,397 |
| Aug 26, 2026 | 8.42 | 8.64 | 8.37 | 8.43 | 8.43 | 0.48% | 334,111 |
| Aug 25, 2026 | 8.53 | 8.53 | 8.34 | 8.39 | 8.39 | -0.36% | 186,090 |
| Aug 24, 2026 | 8.32 | 8.45 | 8.28 | 8.42 | 8.42 | 1.45% | 202,678 |
| Aug 21, 2026 | 8.45 | 8.48 | 8.18 | 8.30 | 8.30 | -0.48% | 252,812 |
| Aug 20, 2026 | 8.37 | 8.43 | 8.20 | 8.34 | 8.34 | -0.60% | 271,633 |
| Aug 19, 2026 | 8.49 | 8.53 | 8.34 | 8.39 | 8.39 | -0.47% | 245,765 |
| Aug 18, 2026 | 8.66 | 8.82 | 8.42 | 8.43 | 8.43 | -2.77% | 228,022 |
| Aug 17, 2026 | 8.92 | 9.00 | 8.61 | 8.67 | 8.67 | -2.80% | 245,646 |
| Aug 14, 2026 | 9.17 | 9.25 | 8.83 | 8.92 | 8.92 | -2.51% | 250,172 |
| Aug 13, 2026 | 9.14 | 9.30 | 8.96 | 9.15 | 9.15 | 0.88% | 650,877 |
| Aug 12, 2026 | 8.96 | 9.12 | 8.88 | 9.07 | 9.07 | 2.49% | 308,394 |
| Aug 11, 2026 | 8.85 | 8.96 | 8.59 | 8.85 | 8.85 | 1.26% | 224,067 |
| Aug 10, 2026 | 8.69 | 8.89 | 8.55 | 8.74 | 8.74 | -0.46% | 300,519 |
| Aug 7, 2026 | 8.65 | 8.78 | 8.59 | 8.78 | 8.78 | 1.97% | 234,818 |
| Aug 6, 2026 | 8.78 | 8.78 | 8.46 | 8.61 | 8.61 | -1.60% | 445,661 |