-
5 DAY PERFORMANCE
-2.04% -
1 MONTH PERFORMANCE
-5.33% -
3 MONTH PERFORMANCE
+30.43% -
6 MONTH PERFORMANCE
+11.89% -
YEAR-TO-DATE PERFORMANCE
+2.13% -
1 YEAR PERFORMANCE
+70.82%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.95 | $4.78 (-3.43%) | $4.96 | $4.75 | 367,881 | $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 |
| 08/20/2024 | $4.77 | $4.84 (1.47%) | $4.91 | $4.76 | 293,217 | $317.63 M |
| 08/19/2024 | $4.73 | $4.77 (0.85%) | $5.01 | $4.73 | 430,690 | $313.04 M |
| 08/16/2024 | $4.66 | $4.73 (1.5%) | $4.77 | $4.66 | 202,007 | $310.41 M |
| 08/15/2024 | $4.86 | $4.69 (-3.5%) | $4.86 | $4.68 | 349,119 | $307.79 M |
| 08/14/2024 | $4.87 | $4.72 (-3.08%) | $4.92 | $4.70 | 393,213 | $309.75 M |
| 08/13/2024 | $4.74 | $4.87 (2.74%) | $4.94 | $4.68 | 334,404 | $319.60 M |
| 08/12/2024 | $4.76 | $4.71 (-1.05%) | $4.85 | $4.62 | 564,100 | $309.10 M |
| 08/09/2024 | $4.81 | $4.76 (-1.04%) | $4.82 | $4.66 | 248,500 | $312.38 M |
| 08/08/2024 | $4.82 | $4.82 (0%) | $4.86 | $4.68 | 332,700 | $316.32 M |
| 08/07/2024 | $4.87 | $4.79 (-1.64%) | $4.96 | $4.72 | 373,124 | $314.35 M |
| 08/06/2024 | $4.63 | $4.78 (3.24%) | $4.92 | $4.60 | 379,412 | $313.69 M |
| 08/05/2024 | $4.89 | $4.64 (-5.11%) | $5.08 | $4.63 | 781,500 | $304.50 M |
| 08/02/2024 | $4.57 | $4.95 (8.32%) | $4.99 | $4.55 | 637,315 | $324.85 M |
| 08/01/2024 | $5.10 | $4.87 (-4.51%) | $5.23 | $4.83 | 566,602 | $319.60 M |
| 07/31/2024 | $5.19 | $5.14 (-0.96%) | $5.45 | $4.83 | 781,436 | $337.32 M |
| 07/30/2024 | $5.08 | $5.15 (1.38%) | $5.21 | $5.02 | 427,700 | $337.97 M |
| 07/29/2024 | $5.16 | $5.02 (-2.71%) | $5.18 | $4.89 | 554,800 | $329.44 M |
| 07/26/2024 | $5.12 | $5.14 (0.39%) | $5.24 | $5.03 | 556,400 | $336.96 M |
| 07/25/2024 | $5.09 | $5.06 (-0.59%) | $5.30 | $5.00 | 737,809 | $331.71 M |
| 07/24/2024 | $5.07 | $5.05 (-0.39%) | $5.18 | $4.96 | 924,100 | $331.06 M |
| 07/23/2024 | $4.87 | $5.09 (4.52%) | $5.12 | $4.75 | 1.25 M | $333.68 M |
| 07/22/2024 | $4.74 | $4.91 (3.59%) | $5.07 | $4.44 | 702,616 | $321.88 M |
| 07/19/2024 | $4.69 | $4.73 (0.85%) | $4.82 | $4.58 | 454,766 | $310.08 M |
| 07/18/2024 | $4.66 | $4.68 (0.43%) | $4.95 | $4.63 | 733,049 | $306.80 M |
| 07/17/2024 | $4.52 | $4.68 (3.54%) | $4.87 | $4.51 | 1.15 M | $306.80 M |
| 07/16/2024 | $4.28 | $4.55 (6.31%) | $4.59 | $4.26 | 1.19 M | $298.28 M |
| 07/15/2024 | $4.04 | $4.23 (4.7%) | $4.24 | $4.01 | 634,447 | $277.30 M |
| 07/12/2024 | $4.08 | $4.02 (-1.47%) | $4.14 | $3.99 | 460,376 | $263.54 M |
| 07/11/2024 | $3.58 | $4.07 (13.69%) | $4.20 | $3.57 | 969,250 | $266.81 M |
| 07/10/2024 | $3.53 | $3.45 (-2.27%) | $3.53 | $3.41 | 412,564 | $226.17 M |
| 07/09/2024 | $3.51 | $3.49 (-0.57%) | $3.62 | $3.48 | 668,963 | $228.79 M |
| 07/08/2024 | $3.43 | $3.52 (2.62%) | $3.54 | $3.42 | 635,489 | $230.76 M |
| 07/05/2024 | $3.48 | $3.45 (-0.86%) | $3.48 | $3.36 | 761,260 | $226.17 M |
| 07/03/2024 | $3.70 | $3.49 (-5.68%) | $3.70 | $3.48 | 540,168 | $228.79 M |
| 07/02/2024 | $3.55 | $3.69 (3.94%) | $3.69 | $3.50 | 503,462 | $241.90 M |
| 07/01/2024 | $3.67 | $3.55 (-3.27%) | $3.75 | $3.48 | 718,281 | $232.72 M |
| 06/28/2024 | $3.61 | $3.68 (1.94%) | $3.73 | $3.58 | 9.21 M | $241.25 M |