5 DAY PERFORMANCE
-26.94%
1 MONTH PERFORMANCE
-33.37%
3 MONTH PERFORMANCE
-28.64%
6 MONTH PERFORMANCE
+5.51%
YEAR-TO-DATE PERFORMANCE
+10.65%
1 YEAR PERFORMANCE
+0.00%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $8.45 | $8.30 (-1.78%) | $8.48 | $8.18 | 252.81 K | $549.66 M |
| 08/20/2026 | $8.37 | $8.34 (-0.36%) | $8.43 | $8.20 | 271.63 K | $552.31 M |
| 08/19/2026 | $8.49 | $8.39 (-1.18%) | $8.53 | $8.34 | 245.80 K | $555.62 M |
| 08/18/2026 | $8.66 | $8.43 (-2.66%) | $8.82 | $8.42 | 228.02 K | $558.27 M |
| 08/17/2026 | $8.92 | $8.67 (-2.8%) | $8.99 | $8.61 | 245.65 K | $574.16 M |
| 08/14/2026 | $9.17 | $8.92 (-2.73%) | $9.25 | $8.82 | 250.20 K | $590.72 M |
| 08/13/2026 | $9.14 | $9.15 (0.11%) | $9.30 | $8.96 | 650.90 K | $605.95 M |
| 08/12/2026 | $8.96 | $9.07 (1.23%) | $9.12 | $8.88 | 308.40 K | $600.65 M |
| 08/11/2026 | $8.85 | $8.85 (0%) | $8.96 | $8.59 | 224.07 K | $586.08 M |
| 08/10/2026 | $8.69 | $8.74 (0.58%) | $8.89 | $8.55 | 300.52 K | $578.80 M |
| 08/07/2026 | $8.65 | $8.78 (1.5%) | $8.78 | $8.59 | 234.82 K | $581.45 M |
| 08/06/2026 | $8.78 | $8.61 (-1.94%) | $8.78 | $8.46 | 445.70 K | $570.19 M |
| 08/05/2026 | $8.63 | $8.75 (1.39%) | $8.81 | $8.52 | 404.84 K | $579.46 M |
| 08/04/2026 | $8.70 | $8.68 (-0.23%) | $8.76 | $8.54 | 332.00 K | $574.82 M |
| 08/03/2026 | $8.66 | $8.75 (1.04%) | $8.87 | $8.58 | 486.43 K | $579.46 M |
| 07/31/2026 | $8.47 | $8.61 (1.65%) | $8.83 | $8.41 | 626.60 K | $570.19 M |
| 07/30/2026 | $8.07 | $8.47 (4.96%) | $8.50 | $7.78 | 419.00 K | $560.92 M |
| 07/29/2026 | $9.06 | $8.73 (-3.64%) | $9.13 | $8.68 | 342.37 K | $578.14 M |
| 07/28/2026 | $9.11 | $9.05 (-0.66%) | $9.18 | $8.97 | 225.64 K | $599.33 M |
| 07/27/2026 | $9.28 | $9.01 (-2.91%) | $9.37 | $8.96 | 330.24 K | $596.68 M |
| 07/24/2026 | $9.29 | $9.20 (-0.97%) | $9.43 | $9.18 | 252.75 K | $608.84 M |
| 07/23/2026 | $8.94 | $9.19 (2.8%) | $9.34 | $8.92 | 533.10 K | $608.18 M |
| 07/22/2026 | $9.29 | $9.13 (-1.72%) | $9.30 | $8.83 | 663.84 K | $604.21 M |
| 07/21/2026 | $8.57 | $9.20 (7.35%) | $9.35 | $8.54 | 696.34 K | $608.84 M |
| 07/20/2026 | $8.76 | $8.58 (-2.05%) | $8.76 | $8.56 | 323.50 K | $567.81 M |
| 07/17/2026 | $8.92 | $8.86 (-0.67%) | $9.04 | $8.82 | 481.35 K | $586.34 M |
| 07/16/2026 | $8.78 | $8.97 (2.16%) | $9.09 | $8.76 | 739.05 K | $593.62 M |
| 07/15/2026 | $8.91 | $8.87 (-0.45%) | $9.07 | $8.78 | 298.57 K | $587.00 M |
| 07/14/2026 | $8.87 | $8.93 (0.68%) | $8.95 | $8.81 | 409.01 K | $590.97 M |
| 07/13/2026 | $8.97 | $8.72 (-2.79%) | $9.04 | $8.72 | 445.60 K | $577.07 M |
| 07/10/2026 | $8.98 | $9.00 (0.22%) | $9.01 | $8.84 | 233.71 K | $595.60 M |
| 07/09/2026 | $8.87 | $8.94 (0.79%) | $9.31 | $8.71 | 553.22 K | $591.63 M |
| 07/08/2026 | $8.59 | $8.57 (-0.23%) | $8.67 | $8.43 | 520.84 K | $567.15 M |
| 07/07/2026 | $8.73 | $8.62 (-1.26%) | $8.89 | $8.61 | 376.70 K | $570.45 M |
| 07/06/2026 | $8.74 | $8.71 (-0.34%) | $8.94 | $8.63 | 373.82 K | $576.41 M |
| 07/02/2026 | $9.12 | $8.95 (-1.86%) | $9.18 | $8.92 | 342.00 K | $592.29 M |
| 07/01/2026 | $8.89 | $9.00 (1.24%) | $9.22 | $8.78 | 546.33 K | $595.60 M |
| 06/30/2026 | $9.29 | $8.87 (-4.52%) | $9.35 | $8.86 | 500.05 K | $587.00 M |
| 06/29/2026 | $9.36 | $9.36 (0%) | $9.37 | $9.05 | 611.52 K | $619.43 M |
| 06/26/2026 | $8.81 | $9.28 (5.33%) | $9.35 | $8.78 | 2.19 M | $614.13 M |
| 06/25/2026 | $8.74 | $8.78 (0.46%) | $8.84 | $8.39 | 399.10 K | $581.04 M |
| 06/24/2026 | $8.76 | $8.70 (-0.68%) | $8.78 | $8.58 | 384.45 K | $575.75 M |
| 06/23/2026 | $8.31 | $8.68 (4.45%) | $8.74 | $8.19 | 626.86 K | $574.43 M |
| 06/22/2026 | $8.15 | $8.37 (2.7%) | $8.38 | $8.07 | 420.19 K | $553.91 M |
| 06/18/2026 | $8.48 | $8.10 (-4.48%) | $8.54 | $8.07 | 1.16 M | $536.04 M |
| 06/17/2026 | $8.62 | $8.32 (-3.48%) | $8.70 | $8.19 | 495.03 K | $550.60 M |
| 06/16/2026 | $8.94 | $8.65 (-3.24%) | $9.14 | $8.64 | 358.24 K | $572.44 M |
| 06/15/2026 | $9.09 | $8.91 (-1.98%) | $9.14 | $8.87 | 433.42 K | $589.65 M |
| 06/12/2026 | $9.10 | $9.00 (-1.1%) | $9.17 | $8.92 | 901.25 K | $595.60 M |
| 06/11/2026 | $8.74 | $9.01 (3.09%) | $9.02 | $8.62 | 726.44 K | $596.26 M |
| 06/10/2026 | $8.82 | $8.66 (-1.81%) | $9.00 | $8.63 | 361.60 K | $573.10 M |
| 06/09/2026 | $8.62 | $8.79 (1.97%) | $8.85 | $8.61 | 440.54 K | $581.70 M |
| 06/08/2026 | $8.73 | $8.52 (-2.41%) | $8.75 | $8.47 | 268.20 K | $563.84 M |
| 06/05/2026 | $8.75 | $8.61 (-1.6%) | $8.81 | $8.59 | 396.70 K | $569.79 M |
| 06/04/2026 | $8.73 | $8.84 (1.26%) | $8.85 | $8.63 | 482.44 K | $585.01 M |
| 06/03/2026 | $8.89 | $8.69 (-2.25%) | $8.97 | $8.67 | 355.11 K | $575.09 M |
| 06/02/2026 | $8.70 | $8.89 (2.18%) | $8.91 | $8.65 | 388.20 K | $588.32 M |
| 06/01/2026 | $8.97 | $8.74 (-2.56%) | $8.97 | $8.58 | 800.46 K | $578.40 M |
| 05/29/2026 | $8.89 | $8.97 (0.9%) | $9.15 | $8.70 | 3.69 M | $593.62 M |
| 05/28/2026 | $8.83 | $8.90 (0.79%) | $9.03 | $8.81 | 679.40 K | $588.98 M |
| 05/27/2026 | $8.76 | $8.69 (-0.8%) | $8.86 | $8.60 | 456.03 K | $575.09 M |
| 05/26/2026 | $8.66 | $8.72 (0.69%) | $8.75 | $8.50 | 397.50 K | $577.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
