Skip to main content
ILPT logo

Industrial Logistics Properties Trust

ILPTNASDAQReal EstateREIT - Industrial

$6.81Today:- (-)1Y +24.82%

As of Oct 16, 2026 close

Market cap
$456.28M
P/E (TTM)
-
Forward P/E
-
Dividend yield
3.63%
52-week range
$4.92$9.43
Volume (live)
-
Avg. volume (3M)
339.00K

Industrial Logistics Properties Trust (ILPT) Historical Stock Prices

Analyze Industrial Logistics Properties Trust (ILPT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Industrial Logistics Properties Trust (ILPT) Interactive Price Chart

Interactive historical price chart showing Industrial Logistics Properties Trust stock price movements and trends across multiple time periods.

Loading chart...

ILPT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ILPT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20266.907.046.806.816.81450.91K
Oct 15, 20266.927.016.886.896.89463.28K
Oct 14, 20266.866.926.826.866.86342.57K
Oct 13, 20267.077.136.876.966.96362.63K
Oct 12, 20267.117.127.007.017.01322.54K
Oct 9, 20267.207.227.087.147.14186.75K
Oct 8, 20267.077.217.027.197.19363.33K
Oct 7, 20267.127.527.027.167.16204.18K
Oct 6, 20267.167.287.157.207.20291.93K
Oct 5, 20267.117.146.967.117.11317.10K
Oct 2, 20267.077.217.007.087.08457.24K
Oct 1, 20267.117.116.836.976.97408.32K
Sep 30, 20267.227.267.087.107.10405.55K
Sep 29, 20267.187.307.167.187.18304.36K
Sep 28, 20267.247.357.187.277.27421.33K
Sep 25, 20267.527.537.367.377.37260.99K
Sep 24, 20267.477.607.457.527.52417.50K
Sep 23, 20267.647.647.427.477.47317.42K
Sep 22, 20267.737.787.457.687.68442.86K
Sep 21, 20267.737.837.677.817.81213.16K
Sep 18, 20267.697.717.557.717.71704.92K
Sep 17, 20267.797.817.737.757.75206.42K
Sep 16, 20267.787.877.597.697.69314.11K
Sep 15, 20267.667.787.607.787.78201.59K
Sep 14, 20267.657.767.627.737.73218.35K
Sep 11, 20267.767.837.707.767.76228.29K
Sep 10, 20267.827.847.627.667.66361.42K
Sep 9, 20267.978.067.837.897.89384.93K
Sep 8, 20268.208.217.957.977.97344.93K
Sep 4, 20268.188.318.188.238.23250.95K
Sep 3, 20268.228.288.168.248.24227.06K
Sep 2, 20268.308.308.148.228.22317.89K
Sep 1, 20268.238.348.148.258.25287.77K
Aug 31, 20268.348.388.158.268.26301.66K
Aug 28, 20268.378.448.248.348.34293.44K
Aug 27, 20268.438.468.308.328.32205.40K
Aug 26, 20268.428.638.378.438.43334.11K
Aug 25, 20268.538.538.348.398.39186.09K
Aug 24, 20268.328.458.288.428.42202.68K
Aug 21, 20268.458.488.188.308.30252.81K
Aug 20, 20268.378.438.208.348.34271.63K
Aug 19, 20268.498.538.348.398.39245.76K
Aug 18, 20268.668.828.428.438.43228.02K
Aug 17, 20268.928.998.618.678.67245.65K
Aug 14, 20269.179.258.828.928.92250.17K
Aug 13, 20269.149.308.969.159.15650.88K
Aug 12, 20268.969.128.889.079.07308.39K
Aug 11, 20268.858.968.598.858.85224.07K
Aug 10, 20268.698.898.558.748.74300.52K
Aug 7, 20268.658.788.598.788.78234.82K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.