-
5 DAY PERFORMANCE
+0.83% -
1 MONTH PERFORMANCE
-11.19% -
3 MONTH PERFORMANCE
-23.96% -
6 MONTH PERFORMANCE
-9.65% -
YEAR-TO-DATE PERFORMANCE
-22.34% -
1 YEAR PERFORMANCE
+25.43%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.66 | $3.64 (-0.55%) | $3.69 | $3.57 | 150,607 | |
| 11/20/2024 | $3.82 | $3.66 (-4.19%) | $3.84 | $3.63 | 209,347 | $240.71 M |
| 11/19/2024 | $3.73 | $3.83 (2.68%) | $3.83 | $3.67 | 394,800 | $251.90 M |
| 11/18/2024 | $3.62 | $3.71 (2.49%) | $3.72 | $3.62 | 314,111 | $244.00 M |
| 11/15/2024 | $3.63 | $3.62 (-0.28%) | $3.63 | $3.54 | 326,700 | $238.08 M |
| 11/14/2024 | $3.64 | $3.60 (-1.1%) | $3.70 | $3.59 | 386,349 | $236.77 M |
| 11/13/2024 | $3.63 | $3.64 (0.28%) | $3.76 | $3.62 | 332,535 | $239.40 M |
| 11/12/2024 | $3.68 | $3.58 (-2.72%) | $3.68 | $3.52 | 462,500 | $235.45 M |
| 11/11/2024 | $3.80 | $3.68 (-3.16%) | $3.93 | $3.67 | 364,900 | $242.03 M |
| 11/08/2024 | $3.74 | $3.74 (0%) | $3.81 | $3.71 | 386,600 | $245.98 M |
| 11/07/2024 | $3.76 | $3.72 (-1.06%) | $3.91 | $3.72 | 572,213 | $244.66 M |
| 11/06/2024 | $3.73 | $3.73 (0%) | $3.89 | $3.63 | 700,600 | $245.32 M |
| 11/05/2024 | $3.58 | $3.64 (1.68%) | $3.67 | $3.52 | 877,900 | $239.40 M |
| 11/04/2024 | $3.43 | $3.58 (4.37%) | $3.59 | $3.36 | 576,966 | $235.45 M |
| 11/01/2024 | $3.56 | $3.43 (-3.65%) | $3.59 | $3.15 | 1.01 M | $225.59 M |
| 10/31/2024 | $3.66 | $3.54 (-3.28%) | $3.70 | $3.49 | 330,500 | $232.82 M |
| 10/30/2024 | $3.81 | $3.65 (-4.2%) | $3.87 | $3.48 | 700,620 | $240.06 M |
| 10/29/2024 | $3.95 | $3.93 (-0.51%) | $3.95 | $3.85 | 274,100 | $258.47 M |
| 10/28/2024 | $3.89 | $3.95 (1.54%) | $4.01 | $3.89 | 302,000 | $259.79 M |
| 10/25/2024 | $4.13 | $3.89 (-5.81%) | $4.13 | $3.89 | 326,000 | $255.29 M |
| 10/24/2024 | $4.06 | $4.07 (0.25%) | $4.10 | $4.02 | 233,411 | $267.10 M |
| 10/23/2024 | $4.04 | $4.06 (0.5%) | $4.10 | $4.01 | 274,500 | $266.44 M |
| 10/22/2024 | $4.12 | $4.07 (-1.21%) | $4.21 | $4.07 | 275,210 | $267.10 M |
| 10/21/2024 | $4.25 | $4.11 (-3.29%) | $4.32 | $4.06 | 509,000 | $269.72 M |
| 10/18/2024 | $4.30 | $4.29 (-0.23%) | $4.41 | $4.20 | 368,500 | $281.54 M |
| 10/17/2024 | $4.55 | $4.30 (-5.49%) | $4.55 | $4.29 | 237,700 | $282.19 M |
| 10/16/2024 | $4.50 | $4.54 (0.89%) | $4.59 | $4.49 | 292,400 | $297.94 M |
| 10/15/2024 | $4.42 | $4.47 (1.13%) | $4.58 | $4.42 | 179,900 | $293.35 M |
| 10/14/2024 | $4.38 | $4.40 (0.46%) | $4.43 | $4.31 | 233,900 | $288.75 M |
| 10/11/2024 | $4.40 | $4.38 (-0.45%) | $4.49 | $4.37 | 277,700 | $287.44 M |
| 10/10/2024 | $4.29 | $4.37 (1.86%) | $4.45 | $4.29 | 212,100 | $286.79 M |
| 10/09/2024 | $4.51 | $4.41 (-2.22%) | $4.51 | $4.39 | 315,836 | $289.41 M |
| 10/08/2024 | $4.59 | $4.48 (-2.4%) | $4.59 | $4.44 | 190,542 | $294.00 M |
| 10/07/2024 | $4.61 | $4.57 (-0.87%) | $4.63 | $4.43 | 297,800 | $299.91 M |
| 10/04/2024 | $4.70 | $4.61 (-1.91%) | $4.71 | $4.56 | 266,600 | $302.54 M |
| 10/03/2024 | $4.64 | $4.59 (-1.08%) | $4.65 | $4.52 | 238,400 | $301.22 M |
| 10/02/2024 | $4.62 | $4.64 (0.43%) | $4.68 | $4.55 | 271,630 | $304.50 M |
| 10/01/2024 | $4.77 | $4.64 (-2.73%) | $4.77 | $4.63 | 342,125 | $304.50 M |
| 09/30/2024 | $4.78 | $4.76 (-0.42%) | $4.90 | $4.74 | 422,600 | $312.38 M |
| 09/27/2024 | $4.95 | $4.78 (-3.43%) | $4.96 | $4.75 | 382,900 | $313.69 M |
| 09/26/2024 | $4.89 | $4.86 (-0.61%) | $4.97 | $4.86 | 378,600 | $318.94 M |
| 09/25/2024 | $4.91 | $4.85 (-1.22%) | $4.94 | $4.82 | 222,932 | $318.29 M |
| 09/24/2024 | $4.90 | $4.93 (0.61%) | $5.03 | $4.86 | 287,901 | $323.54 M |
| 09/23/2024 | $4.92 | $4.90 (-0.41%) | $5.06 | $4.87 | 315,635 | $321.57 M |
| 09/20/2024 | $5.06 | $4.93 (-2.57%) | $5.08 | $4.83 | 1.85 M | $323.54 M |
| 09/19/2024 | $5.20 | $5.13 (-1.35%) | $5.20 | $5.06 | 338,541 | $336.66 M |
| 09/18/2024 | $5.04 | $5.06 (0.4%) | $5.16 | $4.99 | 264,400 | $332.07 M |
| 09/17/2024 | $5.14 | $5.07 (-1.36%) | $5.18 | $5.07 | 287,700 | $332.72 M |
| 09/16/2024 | $5.14 | $5.08 (-1.17%) | $5.18 | $5.03 | 267,328 | $333.38 M |
| 09/13/2024 | $4.92 | $5.12 (4.07%) | $5.17 | $4.89 | 556,028 | $336.01 M |
| 09/12/2024 | $4.90 | $4.82 (-1.63%) | $4.94 | $4.77 | 183,132 | $316.32 M |
| 09/11/2024 | $4.88 | $4.84 (-0.82%) | $4.89 | $4.74 | 339,000 | $317.63 M |
| 09/10/2024 | $4.74 | $4.95 (4.43%) | $4.97 | $4.72 | 296,914 | $324.85 M |
| 09/09/2024 | $4.76 | $4.73 (-0.63%) | $4.88 | $4.61 | 222,200 | $310.41 M |
| 09/06/2024 | $4.90 | $4.76 (-2.86%) | $4.93 | $4.68 | 240,341 | $312.38 M |
| 09/05/2024 | $4.77 | $4.91 (2.94%) | $4.99 | $4.72 | 509,426 | $322.22 M |
| 09/04/2024 | $4.80 | $4.75 (-1.04%) | $4.90 | $4.72 | 329,525 | $311.72 M |
| 09/03/2024 | $4.94 | $4.81 (-2.63%) | $4.99 | $4.78 | 384,000 | $315.66 M |
| 08/30/2024 | $4.95 | $4.95 (0%) | $4.96 | $4.83 | 388,000 | $324.85 M |
| 08/29/2024 | $5.10 | $4.92 (-3.53%) | $5.10 | $4.89 | 327,215 | $322.88 M |
| 08/28/2024 | $5.14 | $5.07 (-1.36%) | $5.18 | $5.05 | 252,535 | $332.72 M |
| 08/27/2024 | $5.11 | $5.12 (0.2%) | $5.15 | $5.04 | 244,620 | $336.01 M |
| 08/26/2024 | $5.24 | $5.16 (-1.53%) | $5.25 | $5.03 | 380,300 | $338.63 M |
| 08/23/2024 | $4.84 | $5.05 (4.34%) | $5.09 | $4.76 | 483,522 | $331.41 M |
| 08/22/2024 | $4.80 | $4.79 (-0.21%) | $4.84 | $4.74 | 183,400 | $314.35 M |
| 08/21/2024 | $4.82 | $4.80 (-0.41%) | $4.93 | $4.75 | 308,135 | $315.00 M |