5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+6.43%
3 MONTH PERFORMANCE
+8.47%
6 MONTH PERFORMANCE
-17.29%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
-2.46%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $3.88 | $3.97 (2.32%) | $4.04 | $3.82 | 150,542 | $261.10 M |
| 02/19/2025 | $3.96 | $3.87 (-2.27%) | $4.08 | $3.85 | 227,126 | $254.53 M |
| 02/18/2025 | $4.02 | $3.97 (-1.24%) | $4.02 | $3.95 | 137,007 | $261.10 M |
| 02/14/2025 | $4.03 | $4.01 (-0.5%) | $4.12 | $4.01 | 102,600 | $263.73 M |
| 02/13/2025 | $4.00 | $4.05 (1.25%) | $4.08 | $3.98 | 158,240 | $266.36 M |
| 02/12/2025 | $3.96 | $3.98 (0.51%) | $4.02 | $3.91 | 147,900 | $261.76 M |
| 02/11/2025 | $3.86 | $4.04 (4.66%) | $4.08 | $3.84 | 165,600 | $265.71 M |
| 02/10/2025 | $3.92 | $3.91 (-0.26%) | $3.95 | $3.88 | 112,500 | $257.16 M |
| 02/07/2025 | $3.89 | $3.92 (0.77%) | $3.93 | $3.85 | 158,600 | $257.81 M |
| 02/06/2025 | $3.95 | $3.90 (-1.27%) | $3.96 | $3.86 | 85,700 | $256.50 M |
| 02/05/2025 | $3.88 | $3.93 (1.29%) | $3.96 | $3.87 | 124,331 | $258.47 M |
| 02/04/2025 | $3.81 | $3.86 (1.31%) | $3.88 | $3.73 | 171,156 | $253.87 M |
| 02/03/2025 | $3.90 | $3.83 (-1.79%) | $3.91 | $3.71 | 1.49 M | $251.90 M |
| 01/31/2025 | $4.03 | $3.97 (-1.49%) | $4.03 | $3.93 | 237,900 | $261.10 M |
| 01/30/2025 | $3.96 | $4.03 (1.77%) | $4.11 | $3.96 | 206,000 | $265.05 M |
| 01/29/2025 | $3.95 | $3.97 (0.51%) | $4.01 | $3.92 | 231,000 | $261.10 M |
| 01/28/2025 | $3.89 | $3.95 (1.54%) | $3.97 | $3.85 | 175,244 | $259.79 M |
| 01/27/2025 | $3.85 | $3.92 (1.82%) | $4.00 | $3.85 | 192,600 | $257.81 M |
| 01/24/2025 | $3.68 | $3.88 (5.43%) | $3.89 | $3.67 | 274,900 | $255.18 M |
| 01/23/2025 | $3.65 | $3.72 (1.92%) | $3.73 | $3.59 | 167,846 | $244.66 M |
| 01/22/2025 | $3.70 | $3.66 (-1.08%) | $3.71 | $3.64 | 128,600 | $240.71 M |
| 01/21/2025 | $3.60 | $3.73 (3.61%) | $3.73 | $3.58 | 460,404 | $245.32 M |
| 01/17/2025 | $3.64 | $3.58 (-1.65%) | $3.68 | $3.56 | 125,923 | $235.45 M |
| 01/16/2025 | $3.58 | $3.58 (0%) | $3.61 | $3.52 | 88,000 | $235.45 M |
| 01/15/2025 | $3.68 | $3.58 (-2.72%) | $3.75 | $3.50 | 197,300 | $235.45 M |
| 01/14/2025 | $3.55 | $3.58 (0.85%) | $3.63 | $3.53 | 158,000 | $235.45 M |
| 01/13/2025 | $3.47 | $3.54 (2.02%) | $3.55 | $3.40 | 228,600 | $232.82 M |
| 01/10/2025 | $3.45 | $3.52 (2.03%) | $3.55 | $3.35 | 768,500 | $231.51 M |
| 01/08/2025 | $3.50 | $3.50 (0%) | $3.53 | $3.42 | 348,722 | $230.19 M |
| 01/07/2025 | $3.51 | $3.52 (0.28%) | $3.58 | $3.47 | 348,749 | $231.51 M |
| 01/06/2025 | $3.63 | $3.54 (-2.48%) | $3.70 | $3.53 | 267,246 | $232.82 M |
| 01/03/2025 | $3.65 | $3.68 (0.82%) | $3.71 | $3.58 | 227,047 | $242.03 M |
| 01/02/2025 | $3.65 | $3.62 (-0.82%) | $3.74 | $3.60 | 208,500 | $238.08 M |
| 12/31/2024 | $3.59 | $3.65 (1.67%) | $3.68 | $3.52 | 315,720 | $240.06 M |
| 12/30/2024 | $3.56 | $3.58 (0.56%) | $3.58 | $3.46 | 247,335 | $235.45 M |
| 12/27/2024 | $3.56 | $3.60 (1.12%) | $3.67 | $3.54 | 363,239 | $236.77 M |
| 12/26/2024 | $3.44 | $3.60 (4.65%) | $3.62 | $3.38 | 551,800 | $236.77 M |
| 12/24/2024 | $3.46 | $3.44 (-0.58%) | $3.48 | $3.38 | 155,405 | $226.25 M |
| 12/23/2024 | $3.25 | $3.48 (7.08%) | $3.49 | $3.21 | 736,000 | $228.88 M |
| 12/20/2024 | $3.21 | $3.25 (1.25%) | $3.43 | $3.19 | 1.32 M | $213.75 M |
| 12/19/2024 | $3.43 | $3.25 (-5.25%) | $3.46 | $3.25 | 459,300 | $213.75 M |
| 12/18/2024 | $3.66 | $3.40 (-7.1%) | $3.67 | $3.35 | 549,324 | $223.61 M |
| 12/17/2024 | $3.62 | $3.66 (1.1%) | $3.69 | $3.62 | 266,000 | $240.71 M |
| 12/16/2024 | $3.75 | $3.60 (-4%) | $3.78 | $3.60 | 187,000 | $236.77 M |
| 12/13/2024 | $3.66 | $3.74 (2.19%) | $3.75 | $3.60 | 276,741 | $245.98 M |
| 12/12/2024 | $3.60 | $3.64 (1.11%) | $3.65 | $3.59 | 642,227 | $239.40 M |
| 12/11/2024 | $3.73 | $3.62 (-2.95%) | $3.77 | $3.56 | 601,047 | $238.08 M |
| 12/10/2024 | $3.64 | $3.70 (1.65%) | $3.75 | $3.53 | 289,330 | $243.35 M |
| 12/09/2024 | $3.55 | $3.61 (1.69%) | $3.66 | $3.54 | 158,400 | $237.43 M |
| 12/06/2024 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.49 | 253,535 | $233.48 M |
| 12/05/2024 | $3.67 | $3.55 (-3.27%) | $3.67 | $3.54 | 233,000 | $233.48 M |
| 12/04/2024 | $3.71 | $3.68 (-0.81%) | $3.72 | $3.65 | 198,200 | $242.03 M |
| 12/03/2024 | $3.78 | $3.69 (-2.38%) | $3.79 | $3.67 | 181,935 | $242.69 M |
| 12/02/2024 | $3.73 | $3.78 (1.34%) | $3.83 | $3.67 | 314,705 | $248.61 M |
| 11/29/2024 | $3.86 | $3.87 (0.26%) | $3.89 | $3.78 | 191,700 | $254.53 M |
| 11/27/2024 | $3.79 | $3.86 (1.85%) | $3.88 | $3.79 | 239,120 | $253.87 M |
| 11/26/2024 | $3.81 | $3.77 (-1.05%) | $3.81 | $3.71 | 242,100 | $247.95 M |
| 11/25/2024 | $3.74 | $3.81 (1.87%) | $3.87 | $3.74 | 227,242 | $250.58 M |
| 11/22/2024 | $3.69 | $3.70 (0.27%) | $3.74 | $3.65 | 191,521 | $243.35 M |
| 11/21/2024 | $3.66 | $3.66 (0%) | $3.69 | $3.57 | 275,600 | $240.71 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.
