Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
8.34
+0.02 (0.24%)
Aug 28, 2026, 4:00 PM EDT - Market closed
ILPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 205,371 |
| Aug 26, 2026 | 8.42 | 8.64 | 8.37 | 8.43 | 8.43 | 0.48% | 333,915 |
| Aug 25, 2026 | 8.53 | 8.53 | 8.34 | 8.39 | 8.39 | -0.36% | 186,072 |
| Aug 24, 2026 | 8.32 | 8.45 | 8.28 | 8.42 | 8.42 | 1.45% | 202,673 |
| Aug 21, 2026 | 8.45 | 8.48 | 8.18 | 8.30 | 8.30 | -0.48% | 252,811 |
| Aug 20, 2026 | 8.37 | 8.43 | 8.20 | 8.34 | 8.34 | -0.60% | 271,631 |
| 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% | 228,002 |
| Aug 17, 2026 | 8.92 | 9.00 | 8.61 | 8.67 | 8.67 | -2.80% | 245,544 |
| Aug 14, 2026 | 9.17 | 9.25 | 8.83 | 8.92 | 8.92 | -2.51% | 250,167 |
| Aug 13, 2026 | 9.14 | 9.30 | 8.96 | 9.15 | 9.15 | 0.88% | 650,876 |
| Aug 12, 2026 | 8.96 | 9.12 | 8.88 | 9.07 | 9.07 | 2.49% | 308,244 |
| Aug 11, 2026 | 8.85 | 8.96 | 8.59 | 8.85 | 8.85 | 1.26% | 224,014 |
| Aug 10, 2026 | 8.69 | 8.89 | 8.55 | 8.74 | 8.74 | -0.46% | 300,428 |
| 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% | 396,699 |
| Aug 5, 2026 | 8.63 | 8.81 | 8.52 | 8.75 | 8.75 | 0.86% | 404,737 |
| Aug 4, 2026 | 8.70 | 8.76 | 8.54 | 8.68 | 8.68 | -0.86% | 331,953 |
| Aug 3, 2026 | 8.66 | 8.87 | 8.58 | 8.75 | 8.75 | 1.63% | 486,432 |
| Jul 31, 2026 | 8.47 | 8.83 | 8.41 | 8.61 | 8.61 | 1.65% | 626,557 |
| Jul 30, 2026 | 8.07 | 8.50 | 7.78 | 8.47 | 8.47 | -2.98% | 418,955 |
| Jul 29, 2026 | 9.06 | 9.13 | 8.68 | 8.73 | 8.73 | -3.54% | 342,370 |
| Jul 28, 2026 | 9.11 | 9.18 | 8.97 | 9.05 | 9.05 | 0.44% | 225,643 |
| Jul 27, 2026 | 9.28 | 9.37 | 8.96 | 9.01 | 9.01 | -2.07% | 330,236 |
| Jul 24, 2026 | 9.29 | 9.43 | 9.18 | 9.20 | 9.20 | 0.11% | 252,750 |
| Jul 23, 2026 | 8.94 | 9.34 | 8.92 | 9.19 | 9.19 | 0.66% | 533,054 |
| Jul 22, 2026 | 9.29 | 9.30 | 8.83 | 9.13 | 9.13 | -0.76% | 663,840 |
| Jul 21, 2026 | 8.57 | 9.35 | 8.54 | 9.20 | 9.20 | 7.23% | 696,335 |
| Jul 20, 2026 | 8.76 | 8.76 | 8.56 | 8.58 | 8.58 | -2.05% | 323,460 |
| Jul 17, 2026 | 8.92 | 9.04 | 8.82 | 8.86 | 8.76 | -1.23% | 481,347 |
| Jul 16, 2026 | 8.78 | 9.09 | 8.76 | 8.97 | 8.87 | 1.13% | 739,046 |
| Jul 15, 2026 | 8.91 | 9.07 | 8.78 | 8.87 | 8.77 | -0.67% | 298,570 |
| Jul 14, 2026 | 8.87 | 8.95 | 8.81 | 8.93 | 8.83 | 2.41% | 409,014 |
| Jul 13, 2026 | 8.97 | 9.04 | 8.72 | 8.72 | 8.62 | -3.11% | 445,593 |
| Jul 10, 2026 | 8.98 | 9.01 | 8.84 | 9.00 | 8.90 | 0.67% | 233,710 |
| Jul 9, 2026 | 8.87 | 9.31 | 8.71 | 8.94 | 8.84 | 4.32% | 553,221 |
| Jul 8, 2026 | 8.59 | 8.67 | 8.43 | 8.57 | 8.47 | -0.58% | 520,844 |
| Jul 7, 2026 | 8.73 | 8.89 | 8.61 | 8.62 | 8.52 | -1.03% | 376,670 |
| Jul 6, 2026 | 8.74 | 8.94 | 8.63 | 8.71 | 8.61 | -2.68% | 373,818 |
| Jul 2, 2026 | 9.12 | 9.18 | 8.92 | 8.95 | 8.85 | -0.56% | 341,968 |
| Jul 1, 2026 | 8.89 | 9.22 | 8.78 | 9.00 | 8.90 | 1.47% | 546,329 |
| Jun 30, 2026 | 9.29 | 9.35 | 8.86 | 8.87 | 8.77 | -5.24% | 500,054 |
| Jun 29, 2026 | 9.36 | 9.37 | 9.05 | 9.36 | 9.25 | 0.86% | 611,515 |
| Jun 26, 2026 | 8.81 | 9.35 | 8.78 | 9.28 | 9.18 | 5.69% | 2,194,785 |
| Jun 25, 2026 | 8.74 | 8.84 | 8.39 | 8.78 | 8.68 | 0.92% | 399,076 |
| Jun 24, 2026 | 8.76 | 8.78 | 8.58 | 8.70 | 8.60 | 0.23% | 384,448 |
| Jun 23, 2026 | 8.31 | 8.74 | 8.19 | 8.68 | 8.58 | 3.70% | 626,864 |
| Jun 22, 2026 | 8.15 | 8.38 | 8.07 | 8.37 | 8.28 | 3.33% | 420,189 |
| Jun 18, 2026 | 8.48 | 8.54 | 8.07 | 8.10 | 8.01 | -2.64% | 1,161,514 |