NasdaqGS - Nasdaq Real Time Price
USD
Industrial Logistics Properties Trust (ILPT)
6.60
-0.20
(-2.94%)
At close: November 2 at 4:00:02 PM EST
6.60
0.00
(0.00%)
After hours: November 2 at 4:00:13 PM EST
Trade ILPT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.90
6.93
6.57
6.60
6.60
709,100
Oct 30, 2026
7.05
7.05
6.73
6.80
6.80
524,000
Oct 29, 2026
7.24
7.27
6.82
6.98
6.98
797,000
Oct 28, 2026
7.43
7.44
7.20
7.34
7.34
460,800
Oct 27, 2026
7.22
7.64
7.13
7.38
7.38
1,005,600
Oct 26, 2026
7.10
7.21
7.03
7.13
7.13
452,400
Oct 23, 2026
7.16
7.21
7.00
7.05
7.05
626,500
Oct 22, 2026
6.93
7.20
6.93
7.16
7.16
357,100
Oct 21, 2026
7.00
7.09
6.89
6.92
6.92
376,500
Oct 20, 2026
6.56
6.97
6.56
6.95
6.95
489,800
Oct 19, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
6.76
6.76
6.49
6.53
6.53
457,200
Oct 16, 2026
6.90
7.04
6.80
6.82
6.72
450,900
Oct 15, 2026
6.92
7.01
6.88
6.89
6.79
470,500
Oct 14, 2026
6.86
6.92
6.82
6.86
6.76
446,200
Oct 13, 2026
7.07
7.13
6.87
6.96
6.86
362,600
Oct 12, 2026
7.11
7.12
6.99
7.01
6.91
322,500
Oct 9, 2026
7.20
7.22
7.08
7.14
7.04
186,800
Oct 8, 2026
7.07
7.21
7.02
7.19
7.08
363,400
Oct 7, 2026
7.12
7.52
7.02
7.16
7.06
204,200
Oct 6, 2026
7.16
7.28
7.15
7.20
7.09
294,700
Oct 5, 2026
7.11
7.14
6.96
7.11
7.01
317,100
Oct 2, 2026
7.07
7.21
7.00
7.08
6.98
457,200
Oct 1, 2026
7.11
7.11
6.83
6.97
6.87
408,400
Sep 30, 2026
7.22
7.26
7.08
7.10
7.00
405,600
Sep 29, 2026
7.18
7.30
7.16
7.18
7.07
304,700
Sep 28, 2026
7.24
7.35
7.18
7.27
7.16
421,300
Sep 25, 2026
7.52
7.53
7.36
7.37
7.26
261,000
Sep 24, 2026
7.47
7.60
7.45
7.52
7.41
417,500
Sep 23, 2026
7.64
7.64
7.43
7.47
7.36
317,700
Sep 22, 2026
7.73
7.78
7.45
7.68
7.57
442,900
Sep 21, 2026
7.73
7.84
7.68
7.81
7.70
214,200
Sep 18, 2026
7.69
7.71
7.55
7.71
7.60
704,900
Sep 17, 2026
7.79
7.81
7.73
7.75
7.64
206,400
Sep 16, 2026
7.78
7.87
7.59
7.69
7.58
314,100
Sep 15, 2026
7.66
7.78
7.60
7.78
7.67
201,600
Sep 14, 2026
7.65
7.76
7.61
7.73
7.62
218,300
Sep 11, 2026
7.76
7.84
7.70
7.76
7.65
228,300
Sep 10, 2026
7.82
7.84
7.62
7.66
7.55
361,400
Sep 9, 2026
7.97
8.06
7.84
7.89
7.77
384,900
Sep 8, 2026
8.20
8.20
7.95
7.97
7.86
345,400
Sep 4, 2026
8.18
8.31
8.18
8.23
8.11
251,400
Sep 3, 2026
8.22
8.28
8.16
8.24
8.12
227,100
Sep 2, 2026
8.30
8.30
8.14
8.22
8.10
317,900
Sep 1, 2026
8.23
8.34
8.15
8.25
8.13
287,800
Aug 31, 2026
8.34
8.38
8.15
8.26
8.13
301,700
Aug 28, 2026
8.37
8.44
8.24
8.34
8.22
293,400
Aug 27, 2026
8.43
8.46
8.31
8.32
8.20
205,400
Aug 26, 2026
8.42
8.64
8.37
8.43
8.31
334,100
Aug 25, 2026
8.53
8.53
8.34
8.39
8.27
186,100
Aug 24, 2026
8.32
8.45
8.28
8.42
8.30
202,700
Aug 21, 2026
8.45
8.48
8.18
8.30
8.18
252,800
Aug 20, 2026
8.37
8.43
8.20
8.34
8.22
271,600
Aug 19, 2026
8.49
8.53
8.34
8.39
8.27
245,800
Aug 18, 2026
8.66
8.82
8.42
8.43
8.31
228,000
Aug 17, 2026
8.92
8.99
8.61
8.67
8.54
245,500
Aug 14, 2026
9.17
9.25
8.82
8.92
8.79
250,200
Aug 13, 2026
9.14
9.30
8.96
9.15
9.02
650,900
Aug 12, 2026
8.96
9.12
8.88
9.07
8.94
308,400
Aug 11, 2026
8.85
8.96
8.59
8.85
8.72
224,000
Aug 10, 2026
8.69
8.89
8.55
8.74
8.61
300,500
Aug 7, 2026
8.65
8.78
8.59
8.78
8.65
234,800
Aug 6, 2026
8.78
8.78
8.46
8.61
8.48
445,700
Aug 5, 2026
8.63
8.81
8.52
8.75
8.62
404,700
Aug 4, 2026
8.70
8.76
8.54
8.68
8.55
332,000
Aug 3, 2026
8.66
8.87
8.58
8.75
8.62
486,400
Jul 31, 2026
8.47
8.83
8.41
8.61
8.48
626,600
Jul 30, 2026
8.07
8.50
7.78
8.47
8.35
419,000
Jul 29, 2026
9.06
9.13
8.68
8.73
8.60
341,400
Jul 28, 2026
9.11
9.18
8.97
9.05
8.92
225,600
Jul 27, 2026
9.28
9.37
8.96
9.01
8.88
330,200
Jul 24, 2026
9.29
9.43
9.18
9.20
9.07
252,700
Jul 23, 2026
8.94
9.34
8.92
9.19
9.06
533,100
Jul 22, 2026
9.29
9.30
8.83
9.13
9.00
663,800
Jul 21, 2026
8.57
9.35
8.53
9.20
9.07
696,300
Jul 20, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
8.76
8.76
8.56
8.58
8.45
323,500
Jul 17, 2026
8.92
9.04
8.82
8.86
8.63
481,300
Jul 16, 2026
8.78
9.09
8.76
8.97
8.74
739,000
Jul 15, 2026
8.91
9.07
8.78
8.87
8.64
298,500
Jul 14, 2026
8.87
8.95
8.81
8.93
8.70
409,000
Jul 13, 2026
8.97
9.04
8.72
8.72
8.50
445,600
Jul 10, 2026
8.98
9.01
8.84
9.00
8.77
233,700
Jul 9, 2026
8.87
9.31
8.71
8.94
8.71
553,200
Jul 8, 2026
8.59
8.67
8.43
8.57
8.35
520,800
Jul 7, 2026
8.73
8.89
8.60
8.62
8.40
376,700
Jul 6, 2026
8.74
8.94
8.63
8.71
8.49
373,800
Jul 2, 2026
9.12
9.18
8.92
8.95
8.72
342,000
Jul 1, 2026
8.89
9.22
8.78
9.00
8.77
546,300
Jun 30, 2026
9.29
9.35
8.86
8.87
8.64
500,000
Jun 29, 2026
9.36
9.37
9.05
9.36
9.12
611,500
Jun 26, 2026
8.81
9.35
8.78
9.28
9.04
2,194,800
Jun 25, 2026
8.74
8.84
8.39
8.78
8.55
399,100
Jun 24, 2026
8.76
8.78
8.58
8.70
8.48
384,400
Jun 23, 2026
8.31
8.73
8.19
8.68
8.46
626,800
Jun 22, 2026
8.15
8.38
8.07
8.37
8.15
420,100
Jun 18, 2026
8.48
8.54
8.06
8.10
7.89
1,161,500
Jun 17, 2026
8.62
8.69
8.19
8.32
8.11
495,000
Jun 16, 2026
8.94
9.14
8.64
8.65
8.43
358,200
Jun 15, 2026
9.09
9.14
8.87
8.91
8.68
433,400
Jun 12, 2026
9.10
9.17
8.92
9.00
8.77
901,200
Jun 11, 2026
8.74
9.02
8.62
9.01
8.78
726,300
Jun 10, 2026
8.82
9.00
8.63
8.66
8.44
361,600
Jun 9, 2026
8.62
8.85
8.61
8.79
8.56
440,500
Jun 8, 2026
8.73
8.75
8.47
8.52
8.30
268,200
Jun 5, 2026
8.75
8.81
8.59
8.61
8.39
396,700
Jun 4, 2026
8.73
8.85
8.63
8.84
8.61
482,400
Jun 3, 2026
8.89
8.97
8.67
8.69
8.47
355,100
Jun 2, 2026
8.70
8.91
8.65
8.89
8.66
388,200
Jun 1, 2026
8.97
8.97
8.58
8.74
8.51
800,400
May 29, 2026
8.89
9.15
8.70
8.97
8.74
3,690,500
May 28, 2026
8.83
9.03
8.81
8.90
8.67
679,400
May 27, 2026
8.76
8.86
8.60
8.69
8.47
456,000
May 26, 2026
8.66
8.75
8.50
8.72
8.50
397,500
May 22, 2026
8.74
8.88
8.53
8.59
8.36
438,500
May 21, 2026
8.52
8.89
8.48
8.68
8.46
493,800
May 20, 2026
8.28
8.67
8.26
8.48
8.26
659,500
May 19, 2026
8.12
8.31
7.99
8.26
8.05
325,800
May 18, 2026
7.91
8.13
7.78
8.10
7.89
403,600
May 15, 2026
7.91
7.99
7.65
7.86
7.66
375,900
May 14, 2026
7.79
7.99
7.66
7.95
7.75
415,300
May 13, 2026
7.68
7.78
7.58
7.68
7.48
326,200
May 12, 2026
7.67
7.79
7.63
7.68
7.48
246,600
May 11, 2026
8.16
8.30
7.70
7.73
7.53
315,800
May 8, 2026
7.87
8.15
7.84
8.15
7.94
370,900
May 7, 2026
7.90
8.07
7.84
7.91
7.71
304,700
May 6, 2026
7.52
7.96
7.52
7.86
7.66
390,400
May 5, 2026
7.59
7.70
7.43
7.45
7.26
324,400
May 4, 2026
7.65
7.92
7.33
7.53
7.34
515,900
May 1, 2026
7.42
7.76
7.18
7.70
7.50
454,500
Apr 30, 2026
7.30
8.19
7.30
7.43
7.24
602,500
Apr 29, 2026
7.49
7.79
7.35
7.51
7.32
536,200
Apr 28, 2026
7.53
7.73
7.47
7.64
7.44
464,700
Apr 27, 2026
7.55
7.63
7.43
7.58
7.38
469,800
Apr 24, 2026
7.21
7.41
7.01
7.41
7.22
347,300
Apr 23, 2026
7.44
7.76
7.07
7.16
6.98
460,900
Apr 22, 2026
6.29
7.45
6.26
7.33
7.14
1,041,900
Apr 21, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
6.29
6.34
6.24
6.30
6.14
214,300
Apr 20, 2026
6.47
6.47
6.32
6.34
6.13
352,800
Apr 17, 2026
6.31
6.47
6.22
6.45
6.23
434,200
Apr 16, 2026
5.96
6.30
5.96
6.21
6.00
404,100
Apr 15, 2026
5.77
6.00
5.77
5.99
5.79
240,000
Apr 14, 2026
5.63
5.81
5.63
5.80
5.61
248,200
Apr 13, 2026
5.51
5.68
5.51
5.64
5.45
235,700
Apr 10, 2026
5.63
5.65
5.46
5.54
5.35
252,100
Apr 9, 2026
5.60
5.72
5.51
5.63
5.44
234,700
Apr 8, 2026
5.63
5.70
5.57
5.59
5.40
237,200
Apr 7, 2026
5.46
5.50
5.35
5.46
5.28
217,400
Apr 6, 2026
5.37
5.58
5.31
5.49
5.31
249,600
Apr 2, 2026
5.41
5.53
5.31
5.43
5.25
287,300
Apr 1, 2026
5.67
5.71
5.40
5.59
5.40
459,600
Mar 31, 2026
5.88
5.89
5.66
5.68
5.49
671,100
Mar 30, 2026
5.80
5.92
5.75
5.78
5.59
272,400
Mar 27, 2026
5.85
5.85
5.65
5.68
5.49
235,400
Mar 26, 2026
5.86
5.95
5.84
5.89
5.69
146,600
Mar 25, 2026
5.98
6.06
5.88
5.90
5.70
196,400
Mar 24, 2026
5.84
5.99
5.78
5.87
5.67
172,400
Mar 23, 2026
5.93
6.03
5.84
5.93
5.73
184,700
Mar 20, 2026
6.12
6.12
5.76
5.77
5.58
542,500
Mar 19, 2026
6.06
6.16
6.01
6.11
5.91
416,900
Mar 18, 2026
6.30
6.33
6.06
6.08
5.88
201,300
Mar 17, 2026
6.21
6.34
6.20
6.32
6.11
294,300
Mar 16, 2026
6.15
6.26
6.13
6.17
5.96
220,100
Mar 13, 2026
6.11
6.16
6.02
6.06
5.86
189,500
Mar 12, 2026
6.16
6.22
6.07
6.10
5.90
179,400
Mar 11, 2026
6.07
6.26
6.07
6.23
6.02
297,500
Mar 10, 2026
6.08
6.30
6.05
6.21
6.00
214,800
Mar 9, 2026
6.25
6.25
5.93
6.13
5.92
253,800
Mar 6, 2026
6.32
6.32
6.12
6.25
6.04
233,600
Mar 5, 2026
6.52
6.61
6.31
6.42
6.21
271,600
Mar 4, 2026
6.51
6.68
6.44
6.60
6.38
441,800
Mar 3, 2026
6.04
6.51
5.89
6.48
6.26
459,900
Mar 2, 2026
5.82
6.16
5.75
6.09
5.89
279,000
Feb 27, 2026
5.93
5.98
5.83
5.86
5.66
193,700
Feb 26, 2026
5.96
6.05
5.91
6.02
5.82
176,700
Feb 25, 2026
5.78
6.01
5.78
5.96
5.76
209,500
Feb 24, 2026
5.90
5.91
5.77
5.81
5.62
119,500
Feb 23, 2026
5.83
5.93
5.74
5.90
5.70
197,800
Feb 20, 2026
5.74
5.91
5.72
5.84
5.64
253,700
Feb 19, 2026
5.13
6.00
5.13
5.77
5.58
495,000
Feb 18, 2026
5.44
5.63
5.44
5.55
5.36
227,500
Feb 17, 2026
5.44
5.59
5.38
5.52
5.34
152,400
Feb 13, 2026
5.40
5.55
5.34
5.46
5.28
249,800
Feb 12, 2026
5.55
5.63
5.24
5.39
5.21
304,100
Feb 11, 2026
5.60
5.60
5.45
5.46
5.28
201,100
Feb 10, 2026
5.54
5.61
5.53
5.57
5.38
125,700
Feb 9, 2026
5.59
5.59
5.41
5.55
5.36
170,000
Feb 6, 2026
5.48
5.61
5.47
5.59
5.40
375,400
Feb 5, 2026
5.30
5.43
5.20
5.41
5.23
358,400
Feb 4, 2026
5.37
5.43
5.28
5.32
5.14
276,000
Feb 3, 2026
5.32
5.41
5.20
5.37
5.19
324,100
Feb 2, 2026
5.37
5.42
5.30
5.33
5.15
218,800
Jan 30, 2026
5.29
5.35
5.20
5.33
5.15
293,800
Jan 29, 2026
5.26
5.35
5.21
5.35
5.17
226,700
Jan 28, 2026
5.35
5.46
5.19
5.22
5.05
257,800
Jan 27, 2026
5.36
5.39
5.28
5.34
5.16
258,200
Jan 26, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
5.50
5.51
5.26
5.39
5.21
519,300
Jan 23, 2026
5.73
5.73
5.58
5.59
5.35
450,500
Jan 22, 2026
5.99
6.01
5.71
5.76
5.52
250,800
Jan 21, 2026
5.77
5.97
5.75
5.95
5.70
431,700
Jan 20, 2026
5.83
5.84
5.61
5.67
5.43
235,100
Jan 16, 2026
5.96
6.03
5.90
5.96
5.71
351,400
Jan 15, 2026
6.01
6.15
5.99
6.03
5.78
213,400
Jan 14, 2026
6.00
6.09
5.93
6.00
5.75
199,100
Jan 13, 2026
5.89
6.09
5.89
6.00
5.75
270,900
Jan 12, 2026
6.28
6.37
5.81
5.89
5.64
423,000
Jan 9, 2026
6.07
6.45
6.03
6.28
6.02
536,300
Jan 8, 2026
5.72
6.13
5.70
6.02
5.77
396,900
Jan 7, 2026
5.95
5.97
5.64
5.75
5.51
458,200
Jan 6, 2026
5.60
5.99
5.57
5.93
5.68
692,300
Jan 5, 2026
5.51
5.58
5.47
5.57
5.34
439,800
Jan 2, 2026
5.57
5.58
5.47
5.53
5.30
405,300
Dec 31, 2025
5.55
5.57
5.45
5.54
5.31
841,900
Dec 30, 2025
5.52
5.55
5.47
5.53
5.30
250,900
Dec 29, 2025
5.45
5.53
5.41
5.50
5.27
345,000
Dec 26, 2025
5.39
5.53
5.30
5.51
5.28
281,000
Dec 24, 2025
5.36
5.49
5.35
5.47
5.24
257,700
Dec 23, 2025
5.41
5.48
5.36
5.46
5.23
371,400
Dec 22, 2025
5.64
5.64
5.43
5.43
5.20
395,300
Dec 19, 2025
5.76
5.76
5.43
5.44
5.21
625,700
Dec 18, 2025
5.49
5.77
5.47
5.77
5.53
748,000
Dec 17, 2025
5.54
5.59
5.44
5.49
5.26
201,100
Dec 16, 2025
5.67
5.73
5.53
5.54
5.31
345,100
Dec 15, 2025
5.67
5.78
5.64
5.67
5.43
253,900
Dec 12, 2025
5.55
5.67
5.54
5.66
5.42
308,900
Dec 11, 2025
5.58
5.70
5.55
5.57
5.34
210,900
Dec 10, 2025
5.69
5.69
5.53
5.57
5.34
351,100
Dec 9, 2025
5.74
5.84
5.66
5.66
5.42
185,000
Dec 8, 2025
5.82
5.86
5.70
5.73
5.49
386,900
Dec 5, 2025
5.77
5.91
5.76
5.81
5.57
269,300
Dec 4, 2025
5.81
5.84
5.73
5.76
5.52
265,200
Dec 3, 2025
5.62
5.89
5.55
5.82
5.57
277,600
Dec 2, 2025
5.61
5.62
5.51
5.56
5.33
256,400
Dec 1, 2025
5.53
5.68
5.46
5.59
5.35
488,500
Nov 28, 2025
5.50
5.56
5.47
5.54
5.31
191,600
Nov 26, 2025
5.47
5.59
5.43
5.52
5.29
695,000
Nov 25, 2025
5.40
5.48
5.32
5.48
5.25
310,700
Nov 24, 2025
5.26
5.39
5.25
5.39
5.16
165,700
Nov 21, 2025
5.03
5.31
5.03
5.28
5.06
254,400
Nov 20, 2025
5.34
5.37
5.01
5.05
4.84
235,100
Nov 19, 2025
5.38
5.41
5.18
5.22
5.00
238,100
Nov 18, 2025
5.34
5.40
5.20
5.40
5.17
225,100
Nov 17, 2025
5.69
5.69
5.25
5.34
5.12
321,600
Nov 14, 2025
5.53
5.65
5.46
5.65
5.41
164,500
Nov 13, 2025
5.61
5.71
5.49
5.53
5.30
193,200
Nov 12, 2025
5.55
5.64
5.55
5.63
5.39
146,300
Nov 11, 2025
5.60
5.60
5.50
5.54
5.31
128,100
Nov 10, 2025
5.52
5.63
5.49
5.56
5.33
237,800
Nov 7, 2025
5.37
5.53
5.31
5.52
5.29
206,600
Nov 6, 2025
5.42
5.50
5.37
5.40
5.17
187,400
Nov 5, 2025
5.28
5.52
5.27
5.42
5.19
236,600
Nov 4, 2025
5.36
5.38
5.21
5.27
5.05
234,000
Nov 3, 2025
5.24
5.41
5.24
5.36
5.13
282,000
