Want to see ILPT full AI Analyst Report?
Industrial Logistics Properties (ILPT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.05 | 7.05 | 6.73 | 6.80 | 6.80 | -2.58% | 523,953 | 1.50 |
| Oct 29, 2026 | 7.24 | 7.27 | 6.82 | 6.98 | 6.98 | -4.90% | 796,970 | 2.31 |
| Oct 28, 2026 | 7.43 | 7.44 | 7.20 | 7.34 | 7.34 | -0.54% | 460,798 | 1.32 |
| Oct 27, 2026 | 7.22 | 7.65 | 7.13 | 7.38 | 7.38 | +3.58% | 1,005,617 | 2.97 |
| Oct 26, 2026 | 7.10 | 7.21 | 7.03 | 7.13 | 7.13 | +1.06% | 452,375 | 1.34 |
| Oct 23, 2026 | 7.16 | 7.21 | 7.00 | 7.05 | 7.05 | -1.61% | 626,496 | 1.90 |
| Oct 22, 2026 | 6.93 | 7.20 | 6.93 | 7.17 | 7.17 | +3.54% | 357,057 | 1.08 |
| Oct 21, 2026 | 7.00 | 7.09 | 6.90 | 6.92 | 6.92 | -0.43% | 376,463 | 1.15 |
| Oct 20, 2026 | 6.56 | 6.97 | 6.56 | 6.95 | 6.95 | +6.43% | 489,756 | 1.49 |
| Oct 19, 2026 | 6.76 | 6.76 | 6.49 | 6.53 | 6.53 | -2.83% | 457,220 | 1.38 |
| Oct 16, 2026 | 6.90 | 7.04 | 6.80 | 6.82 | 6.72 | -1.00% | 450,909 | 1.34 |
| Oct 15, 2026 | 6.92 | 7.01 | 6.88 | 6.89 | 6.79 | +0.43% | 470,510 | 1.41 |
| Oct 14, 2026 | 6.86 | 6.92 | 6.82 | 6.86 | 6.76 | -1.43% | 446,233 | 1.34 |
| Oct 13, 2026 | 7.07 | 7.13 | 6.87 | 6.96 | 6.86 | -0.72% | 362,730 | 1.07 |
| Oct 12, 2026 | 7.11 | 7.12 | 7.00 | 7.01 | 6.91 | -1.82% | 322,537 | 0.95 |
| Oct 09, 2026 | 7.20 | 7.22 | 7.08 | 7.14 | 7.04 | -0.69% | 186,761 | 0.54 |
| Oct 08, 2026 | 7.07 | 7.21 | 7.02 | 7.19 | 7.08 | +0.41% | 363,364 | 1.05 |
| Oct 07, 2026 | 7.12 | 7.52 | 7.02 | 7.16 | 7.06 | -0.48% | 204,184 | 0.59 |
| Oct 06, 2026 | 7.16 | 7.28 | 7.15 | 7.20 | 7.09 | +1.20% | 294,658 | 0.84 |
| Oct 05, 2026 | 7.11 | 7.14 | 6.96 | 7.11 | 7.01 | +0.42% | 317,108 | 0.90 |
| Oct 02, 2026 | 7.07 | 7.21 | 7.00 | 7.08 | 6.98 | +1.59% | 457,269 | 1.30 |
| Oct 01, 2026 | 7.11 | 7.11 | 6.83 | 6.97 | 6.87 | -1.83% | 408,364 | 1.16 |
| Sep 30, 2026 | 7.22 | 7.27 | 7.08 | 7.10 | 7.00 | -1.12% | 405,782 | 1.18 |
| Sep 29, 2026 | 7.18 | 7.30 | 7.16 | 7.18 | 7.07 | -1.24% | 304,670 | 0.88 |
| Sep 28, 2026 | 7.24 | 7.35 | 7.18 | 7.27 | 7.16 | -1.35% | 421,336 | 1.22 |
| Sep 25, 2026 | 7.52 | 7.53 | 7.36 | 7.37 | 7.26 | -2.00% | 261,031 | 0.74 |
| Sep 24, 2026 | 7.47 | 7.60 | 7.45 | 7.52 | 7.41 | +0.67% | 417,499 | 1.18 |
| Sep 23, 2026 | 7.64 | 7.64 | 7.43 | 7.47 | 7.36 | -2.74% | 317,843 | 0.83 |
| Sep 22, 2026 | 7.73 | 7.78 | 7.45 | 7.68 | 7.57 | -1.66% | 442,904 | 1.16 |
| Sep 21, 2026 | 7.73 | 7.84 | 7.68 | 7.81 | 7.70 | +1.30% | 214,182 | 0.56 |
| Sep 18, 2026 | 7.69 | 7.71 | 7.55 | 7.71 | 7.60 | -0.52% | 704,921 | 1.84 |
| Sep 17, 2026 | 7.79 | 7.81 | 7.73 | 7.75 | 7.64 | +0.78% | 206,425 | 0.53 |
| Sep 16, 2026 | 7.78 | 7.87 | 7.59 | 7.69 | 7.58 | -1.15% | 314,115 | 0.82 |
| Sep 15, 2026 | 7.66 | 7.78 | 7.60 | 7.78 | 7.67 | +0.64% | 201,593 | 0.51 |
| Sep 14, 2026 | 7.65 | 7.76 | 7.62 | 7.73 | 7.62 | -0.39% | 218,352 | 0.54 |
| Sep 11, 2026 | 7.76 | 7.84 | 7.70 | 7.76 | 7.65 | +1.31% | 228,297 | 0.56 |
| Sep 10, 2026 | 7.82 | 7.84 | 7.62 | 7.66 | 7.55 | -2.92% | 361,521 | 0.89 |
| Sep 09, 2026 | 7.97 | 8.06 | 7.84 | 7.89 | 7.77 | -1.07% | 384,931 | 0.93 |
| Sep 08, 2026 | 8.20 | 8.21 | 7.95 | 7.98 | 7.86 | -3.10% | 345,415 | 0.82 |
| Sep 07, 2026 | 8.18 | 8.32 | 8.18 | 8.23 | 8.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.18 | 8.32 | 8.18 | 8.23 | 8.11 | -0.12% | 251,451 | 0.59 |
| Sep 03, 2026 | 8.22 | 8.28 | 8.17 | 8.24 | 8.12 | +0.25% | 227,056 | 0.53 |
| Sep 02, 2026 | 8.30 | 8.30 | 8.14 | 8.22 | 8.10 | -0.37% | 317,889 | 0.74 |
| Sep 01, 2026 | 8.23 | 8.34 | 8.15 | 8.25 | 8.13 | -0.05% | 287,775 | 0.66 |
| Aug 31, 2026 | 8.34 | 8.38 | 8.15 | 8.26 | 8.13 | -1.02% | 301,659 | 0.69 |
| Aug 28, 2026 | 8.37 | 8.44 | 8.24 | 8.34 | 8.22 | +0.23% | 293,440 | 0.67 |
| Aug 27, 2026 | 8.43 | 8.46 | 8.31 | 8.32 | 8.20 | -1.30% | 205,397 | 0.46 |
| Aug 26, 2026 | 8.42 | 8.64 | 8.37 | 8.43 | 8.31 | +0.48% | 334,111 | 0.67 |
| Aug 25, 2026 | 8.53 | 8.53 | 8.34 | 8.39 | 8.27 | -0.36% | 186,090 | 0.37 |
| Aug 24, 2026 | 8.32 | 8.45 | 8.28 | 8.42 | 8.30 | +1.44% | 202,678 | 0.40 |