Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
5.43
-0.16 (-2.86%)
At close: Apr 2, 2026, 4:00 PM EDT
5.47
+0.04 (0.74%)
After-hours: Apr 2, 2026, 4:30 PM EDT
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.41 | 5.53 | 5.31 | 5.43 | 5.43 | -2.86% | 287,270 |
| Apr 1, 2026 | 5.67 | 5.71 | 5.40 | 5.59 | 5.59 | -1.58% | 459,607 |
| Mar 31, 2026 | 5.88 | 5.89 | 5.66 | 5.68 | 5.68 | -1.73% | 671,126 |
| Mar 30, 2026 | 5.80 | 5.92 | 5.75 | 5.78 | 5.78 | 1.76% | 270,158 |
| Mar 27, 2026 | 5.85 | 5.85 | 5.65 | 5.68 | 5.68 | -3.57% | 235,388 |
| Mar 26, 2026 | 5.86 | 5.95 | 5.84 | 5.89 | 5.89 | -0.17% | 146,613 |
| Mar 25, 2026 | 5.98 | 6.06 | 5.88 | 5.90 | 5.90 | 0.51% | 181,810 |
| Mar 24, 2026 | 5.84 | 5.99 | 5.78 | 5.87 | 5.87 | -1.01% | 172,440 |
| Mar 23, 2026 | 5.93 | 6.03 | 5.85 | 5.93 | 5.93 | 2.77% | 184,534 |
| Mar 20, 2026 | 6.12 | 6.12 | 5.76 | 5.77 | 5.77 | -5.56% | 506,902 |
| Mar 19, 2026 | 6.06 | 6.16 | 6.01 | 6.11 | 6.11 | 0.49% | 416,860 |
| Mar 18, 2026 | 6.30 | 6.33 | 6.06 | 6.08 | 6.08 | -3.80% | 201,279 |
| Mar 17, 2026 | 6.21 | 6.34 | 6.20 | 6.32 | 6.32 | 2.43% | 294,290 |
| Mar 16, 2026 | 6.15 | 6.27 | 6.13 | 6.17 | 6.17 | 1.82% | 205,901 |
| Mar 13, 2026 | 6.11 | 6.16 | 6.02 | 6.06 | 6.06 | -0.66% | 189,462 |
| Mar 12, 2026 | 6.16 | 6.22 | 6.07 | 6.10 | 6.10 | -2.09% | 179,389 |
| Mar 11, 2026 | 6.07 | 6.26 | 6.07 | 6.23 | 6.23 | 0.32% | 275,516 |
| Mar 10, 2026 | 6.08 | 6.30 | 6.06 | 6.21 | 6.21 | 1.31% | 213,972 |
| Mar 9, 2026 | 6.25 | 6.25 | 5.93 | 6.13 | 6.13 | -1.92% | 253,849 |
| Mar 6, 2026 | 6.32 | 6.32 | 6.12 | 6.25 | 6.25 | -2.65% | 233,595 |
| Mar 5, 2026 | 6.52 | 6.61 | 6.31 | 6.42 | 6.42 | -2.73% | 260,615 |
| Mar 4, 2026 | 6.51 | 6.68 | 6.44 | 6.60 | 6.60 | 1.85% | 440,890 |
| Mar 3, 2026 | 6.04 | 6.51 | 5.89 | 6.48 | 6.48 | 6.40% | 452,250 |
| Mar 2, 2026 | 5.82 | 6.16 | 5.75 | 6.09 | 6.09 | 3.92% | 272,854 |
| Feb 27, 2026 | 5.93 | 5.98 | 5.83 | 5.86 | 5.86 | -2.66% | 193,656 |
| Feb 26, 2026 | 5.96 | 6.05 | 5.91 | 6.02 | 6.02 | 1.01% | 176,681 |
| Feb 25, 2026 | 5.78 | 6.01 | 5.78 | 5.96 | 5.96 | 2.58% | 209,514 |
| Feb 24, 2026 | 5.90 | 5.92 | 5.77 | 5.81 | 5.81 | -1.53% | 119,487 |
| Feb 23, 2026 | 5.83 | 5.94 | 5.74 | 5.90 | 5.90 | 1.03% | 197,828 |
| Feb 20, 2026 | 5.74 | 5.91 | 5.73 | 5.84 | 5.84 | 1.21% | 253,705 |
| Feb 19, 2026 | 5.13 | 6.00 | 5.13 | 5.77 | 5.77 | 3.96% | 495,016 |
| Feb 18, 2026 | 5.44 | 5.63 | 5.44 | 5.55 | 5.55 | 0.54% | 227,544 |
| Feb 17, 2026 | 5.44 | 5.59 | 5.38 | 5.52 | 5.52 | 1.10% | 152,352 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.34 | 5.46 | 5.46 | 1.30% | 249,782 |
| Feb 12, 2026 | 5.55 | 5.63 | 5.24 | 5.39 | 5.39 | -1.28% | 304,056 |
| Feb 11, 2026 | 5.60 | 5.60 | 5.45 | 5.46 | 5.46 | -1.97% | 201,134 |
| Feb 10, 2026 | 5.54 | 5.61 | 5.53 | 5.57 | 5.57 | 0.36% | 125,702 |
| Feb 9, 2026 | 5.59 | 5.59 | 5.41 | 5.55 | 5.55 | -0.72% | 169,961 |
| Feb 6, 2026 | 5.48 | 5.61 | 5.47 | 5.59 | 5.59 | 3.33% | 375,455 |
| Feb 5, 2026 | 5.30 | 5.43 | 5.20 | 5.41 | 5.41 | 1.69% | 358,387 |
| Feb 4, 2026 | 5.37 | 5.43 | 5.29 | 5.32 | 5.32 | -0.93% | 275,963 |
| Feb 3, 2026 | 5.32 | 5.42 | 5.20 | 5.37 | 5.37 | 0.75% | 324,058 |
| Feb 2, 2026 | 5.37 | 5.42 | 5.30 | 5.33 | 5.33 | - | 218,754 |
| Jan 30, 2026 | 5.29 | 5.35 | 5.20 | 5.33 | 5.33 | -0.37% | 293,782 |
| Jan 29, 2026 | 5.26 | 5.35 | 5.21 | 5.35 | 5.35 | 2.49% | 226,694 |
| Jan 28, 2026 | 5.35 | 5.46 | 5.19 | 5.22 | 5.22 | -2.25% | 257,809 |
| Jan 27, 2026 | 5.36 | 5.39 | 5.28 | 5.34 | 5.34 | -0.93% | 258,197 |
| Jan 26, 2026 | 5.50 | 5.51 | 5.26 | 5.39 | 5.39 | -3.58% | 519,298 |
| Jan 23, 2026 | 5.73 | 5.73 | 5.58 | 5.59 | 5.54 | -2.95% | 450,515 |
| Jan 22, 2026 | 5.99 | 6.01 | 5.71 | 5.76 | 5.71 | -3.19% | 250,809 |