Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
8.24
+0.14 (1.73%)
At close: May 19, 2026, 4:00 PM EDT
8.26
+0.02 (0.24%)
After-hours: May 19, 2026, 5:48 PM EDT
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.12 | 8.32 | 8.00 | 8.26 | 8.26 | 1.98% | 325,684 |
| May 18, 2026 | 7.91 | 8.13 | 7.79 | 8.10 | 8.10 | 3.05% | 394,173 |
| May 15, 2026 | 7.91 | 7.99 | 7.65 | 7.86 | 7.86 | -1.13% | 375,874 |
| May 14, 2026 | 7.79 | 7.99 | 7.66 | 7.95 | 7.95 | 3.52% | 415,343 |
| May 13, 2026 | 7.68 | 7.78 | 7.58 | 7.68 | 7.68 | - | 326,211 |
| May 12, 2026 | 7.67 | 7.79 | 7.63 | 7.68 | 7.68 | -0.65% | 246,943 |
| May 11, 2026 | 8.16 | 8.30 | 7.70 | 7.73 | 7.73 | -5.15% | 315,815 |
| May 8, 2026 | 7.87 | 8.16 | 7.85 | 8.15 | 8.15 | 3.03% | 370,920 |
| May 7, 2026 | 7.90 | 8.07 | 7.84 | 7.91 | 7.91 | 0.64% | 304,712 |
| May 6, 2026 | 7.52 | 7.96 | 7.52 | 7.86 | 7.86 | 5.50% | 390,493 |
| May 5, 2026 | 7.59 | 7.70 | 7.43 | 7.45 | 7.45 | -1.06% | 324,400 |
| May 4, 2026 | 7.65 | 7.92 | 7.33 | 7.53 | 7.53 | -2.21% | 515,931 |
| May 1, 2026 | 7.42 | 7.76 | 7.18 | 7.70 | 7.70 | 3.63% | 454,505 |
| Apr 30, 2026 | 7.30 | 8.19 | 7.30 | 7.43 | 7.43 | -1.07% | 602,464 |
| Apr 29, 2026 | 7.49 | 7.79 | 7.35 | 7.51 | 7.51 | -1.70% | 536,181 |
| Apr 28, 2026 | 7.53 | 7.73 | 7.47 | 7.64 | 7.64 | 0.79% | 464,679 |
| Apr 27, 2026 | 7.55 | 7.63 | 7.43 | 7.58 | 7.58 | 2.29% | 469,840 |
| Apr 24, 2026 | 7.21 | 7.41 | 7.01 | 7.41 | 7.41 | 3.49% | 347,280 |
| Apr 23, 2026 | 7.44 | 7.76 | 7.07 | 7.16 | 7.16 | -2.32% | 460,957 |
| Apr 22, 2026 | 6.29 | 7.45 | 6.27 | 7.33 | 7.33 | 16.35% | 1,041,921 |
| Apr 21, 2026 | 6.29 | 6.34 | 6.24 | 6.30 | 6.30 | -0.63% | 214,521 |
| Apr 20, 2026 | 6.47 | 6.47 | 6.32 | 6.34 | 6.29 | -1.71% | 352,766 |
| Apr 17, 2026 | 6.31 | 6.47 | 6.22 | 6.45 | 6.40 | 3.86% | 434,217 |
| Apr 16, 2026 | 5.96 | 6.31 | 5.96 | 6.21 | 6.16 | 3.67% | 404,063 |
| Apr 15, 2026 | 5.77 | 6.00 | 5.77 | 5.99 | 5.94 | 3.28% | 240,025 |
| Apr 14, 2026 | 5.63 | 5.81 | 5.63 | 5.80 | 5.75 | 2.84% | 248,174 |
| Apr 13, 2026 | 5.51 | 5.68 | 5.51 | 5.64 | 5.60 | 1.81% | 235,693 |
| Apr 10, 2026 | 5.63 | 5.65 | 5.46 | 5.54 | 5.50 | -1.60% | 252,079 |
| Apr 9, 2026 | 5.60 | 5.72 | 5.51 | 5.63 | 5.59 | 0.72% | 234,653 |
| Apr 8, 2026 | 5.63 | 5.71 | 5.58 | 5.59 | 5.55 | 2.38% | 237,156 |
| Apr 7, 2026 | 5.46 | 5.50 | 5.35 | 5.46 | 5.42 | -0.55% | 217,508 |
| Apr 6, 2026 | 5.37 | 5.58 | 5.31 | 5.49 | 5.45 | 1.10% | 249,599 |
| Apr 2, 2026 | 5.41 | 5.53 | 5.31 | 5.43 | 5.39 | -2.86% | 287,320 |
| Apr 1, 2026 | 5.67 | 5.71 | 5.40 | 5.59 | 5.55 | -1.58% | 459,607 |
| Mar 31, 2026 | 5.88 | 5.89 | 5.66 | 5.68 | 5.64 | -1.73% | 671,136 |
| Mar 30, 2026 | 5.80 | 5.92 | 5.75 | 5.78 | 5.73 | 1.76% | 272,372 |
| Mar 27, 2026 | 5.85 | 5.85 | 5.65 | 5.68 | 5.64 | -3.57% | 235,388 |
| Mar 26, 2026 | 5.86 | 5.95 | 5.84 | 5.89 | 5.84 | -0.17% | 146,622 |
| Mar 25, 2026 | 5.98 | 6.06 | 5.88 | 5.90 | 5.85 | 0.51% | 196,383 |
| Mar 24, 2026 | 5.84 | 5.99 | 5.78 | 5.87 | 5.82 | -1.01% | 172,441 |
| Mar 23, 2026 | 5.93 | 6.03 | 5.85 | 5.93 | 5.88 | 2.77% | 184,655 |
| Mar 20, 2026 | 6.12 | 6.12 | 5.76 | 5.77 | 5.72 | -5.56% | 542,489 |
| Mar 19, 2026 | 6.06 | 6.16 | 6.01 | 6.11 | 6.06 | 0.49% | 416,860 |
| Mar 18, 2026 | 6.30 | 6.33 | 6.06 | 6.08 | 6.03 | -3.80% | 201,279 |
| Mar 17, 2026 | 6.21 | 6.34 | 6.20 | 6.32 | 6.27 | 2.43% | 294,290 |
| Mar 16, 2026 | 6.15 | 6.27 | 6.13 | 6.17 | 6.12 | 1.82% | 220,086 |
| Mar 13, 2026 | 6.11 | 6.16 | 6.02 | 6.06 | 6.01 | -0.66% | 189,462 |
| Mar 12, 2026 | 6.16 | 6.22 | 6.07 | 6.10 | 6.05 | -2.09% | 179,439 |
| Mar 11, 2026 | 6.07 | 6.26 | 6.07 | 6.23 | 6.18 | 0.32% | 297,517 |
| Mar 10, 2026 | 6.08 | 6.30 | 6.06 | 6.21 | 6.16 | 1.31% | 214,822 |