Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)
5.3700
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 6:07 AM EST
Historical Prices For Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (ILPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 5.32 | 5.42 | 5.20 | 5.37 | 324,058 | 5.37 |
| 2/02/2026 | 5.37 | 5.42 | 5.30 | 5.33 | 218,754 | 5.33 |
| 1/30/2026 | 5.29 | 5.35 | 5.20 | 5.33 | 293,782 | 5.33 |
| 1/29/2026 | 5.26 | 5.35 | 5.21 | 5.35 | 226,694 | 5.35 |
| 1/28/2026 | 5.35 | 5.46 | 5.19 | 5.22 | 257,809 | 5.22 |
| 1/27/2026 | 5.36 | 5.39 | 5.28 | 5.34 | 257,497 | 5.34 |
| 1/26/2026 | 5.50 | 5.50 | 5.26 | 5.39 | 519,298 | 5.39 |
| 1/23/2026 | 5.73 | 5.73 | 5.58 | 5.59 | 450,515 | 5.54 |
| 1/22/2026 | 5.99 | 6.01 | 5.71 | 5.76 | 250,806 | 5.71 |
| 1/21/2026 | 5.77 | 5.96 | 5.75 | 5.95 | 431,657 | 5.90 |
| 1/20/2026 | 5.83 | 5.84 | 5.61 | 5.67 | 235,057 | 5.62 |
| 1/16/2026 | 5.96 | 6.03 | 5.90 | 5.96 | 351,409 | 5.91 |
| 1/15/2026 | 6.01 | 6.15 | 5.99 | 6.03 | 213,442 | 5.98 |
| 1/14/2026 | 6.00 | 6.09 | 5.93 | 6.00 | 199,131 | 5.95 |
| 1/13/2026 | 5.89 | 6.09 | 5.89 | 6.00 | 270,858 | 5.95 |
| 1/12/2026 | 6.28 | 6.37 | 5.81 | 5.89 | 422,972 | 5.84 |
| 1/09/2026 | 6.07 | 6.45 | 6.03 | 6.28 | 536,329 | 6.22 |
| 1/08/2026 | 5.72 | 6.13 | 5.71 | 6.02 | 396,893 | 5.97 |
| 1/07/2026 | 5.95 | 5.96 | 5.64 | 5.75 | 458,192 | 5.70 |
| 1/06/2026 | 5.60 | 5.99 | 5.57 | 5.93 | 691,313 | 5.88 |
| 1/05/2026 | 5.51 | 5.58 | 5.47 | 5.57 | 439,783 | 5.52 |
| 1/02/2026 | 5.57 | 5.58 | 5.47 | 5.53 | 405,312 | 5.48 |
| 12/31/2025 | 5.55 | 5.57 | 5.45 | 5.54 | 841,939 | 5.49 |
| 12/30/2025 | 5.52 | 5.55 | 5.46 | 5.53 | 250,890 | 5.48 |
| 12/29/2025 | 5.45 | 5.53 | 5.41 | 5.50 | 345,048 | 5.45 |
| 12/26/2025 | 5.39 | 5.53 | 5.30 | 5.51 | 280,996 | 5.46 |
| 12/24/2025 | 5.36 | 5.49 | 5.35 | 5.47 | 257,690 | 5.42 |
| 12/23/2025 | 5.41 | 5.48 | 5.36 | 5.46 | 371,386 | 5.41 |
| 12/22/2025 | 5.64 | 5.64 | 5.43 | 5.43 | 395,293 | 5.38 |
| 12/19/2025 | 5.76 | 5.76 | 5.42 | 5.44 | 625,740 | 5.39 |
| 12/18/2025 | 5.49 | 5.77 | 5.47 | 5.77 | 748,050 | 5.72 |
| 12/17/2025 | 5.54 | 5.59 | 5.44 | 5.49 | 201,120 | 5.44 |
| 12/16/2025 | 5.67 | 5.73 | 5.53 | 5.54 | 345,128 | 5.49 |
| 12/15/2025 | 5.67 | 5.78 | 5.64 | 5.67 | 253,888 | 5.62 |
| 12/12/2025 | 5.55 | 5.67 | 5.54 | 5.66 | 308,870 | 5.61 |
| 12/11/2025 | 5.58 | 5.71 | 5.55 | 5.57 | 210,927 | 5.52 |
| 12/10/2025 | 5.69 | 5.69 | 5.53 | 5.57 | 351,097 | 5.52 |
| 12/09/2025 | 5.74 | 5.84 | 5.66 | 5.66 | 184,952 | 5.61 |
| 12/08/2025 | 5.82 | 5.87 | 5.70 | 5.73 | 386,850 | 5.68 |
| 12/05/2025 | 5.77 | 5.91 | 5.76 | 5.81 | 269,268 | 5.76 |
| 12/04/2025 | 5.81 | 5.83 | 5.73 | 5.76 | 265,160 | 5.71 |
| 12/03/2025 | 5.62 | 5.89 | 5.55 | 5.82 | 276,570 | 5.77 |
| 12/02/2025 | 5.61 | 5.62 | 5.51 | 5.56 | 256,405 | 5.51 |
| 12/01/2025 | 5.53 | 5.68 | 5.46 | 5.59 | 488,522 | 5.54 |
| 11/28/2025 | 5.50 | 5.56 | 5.47 | 5.54 | 191,649 | 5.49 |
| 11/26/2025 | 5.47 | 5.59 | 5.43 | 5.52 | 695,036 | 5.47 |
| 11/25/2025 | 5.40 | 5.48 | 5.32 | 5.48 | 310,734 | 5.43 |
| 11/24/2025 | 5.26 | 5.39 | 5.25 | 5.39 | 165,692 | 5.34 |
| 11/21/2025 | 5.03 | 5.31 | 5.03 | 5.28 | 254,380 | 5.23 |
| 11/20/2025 | 5.34 | 5.37 | 5.01 | 5.05 | 235,142 | 5.00 |
| 11/19/2025 | 5.38 | 5.41 | 5.18 | 5.22 | 238,089 | 5.17 |
| 11/18/2025 | 5.34 | 5.40 | 5.20 | 5.40 | 225,053 | 5.35 |
| 11/17/2025 | 5.69 | 5.69 | 5.25 | 5.34 | 321,557 | 5.29 |
| 11/14/2025 | 5.53 | 5.65 | 5.46 | 5.65 | 164,576 | 5.60 |
| 11/13/2025 | 5.61 | 5.71 | 5.49 | 5.53 | 193,246 | 5.48 |
| 11/12/2025 | 5.55 | 5.63 | 5.54 | 5.63 | 146,284 | 5.58 |
| 11/11/2025 | 5.60 | 5.60 | 5.50 | 5.54 | 128,145 | 5.49 |
| 11/10/2025 | 5.52 | 5.63 | 5.49 | 5.56 | 237,819 | 5.51 |
| 11/07/2025 | 5.37 | 5.53 | 5.31 | 5.52 | 206,638 | 5.47 |
| 11/06/2025 | 5.42 | 5.50 | 5.37 | 5.40 | 187,350 | 5.35 |
| 11/05/2025 | 5.28 | 5.52 | 5.27 | 5.42 | 236,560 | 5.37 |
| 11/04/2025 | 5.36 | 5.38 | 5.21 | 5.27 | 234,045 | 5.22 |