NASDAQ:ILPT | Historical Stock Price | Industrial Logistics Properties Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.66$3.09$5.76$10.72$19.94$37.112018-01-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.42$24.94571,600——
2019-12-30$22.28$24.78376,200——
2019-12-27$22.24$24.74471,000——
2019-12-26$22.03$24.50358,500——
2019-12-24$21.80$24.25187,100——
2019-12-23$21.59$24.01837,000——
2019-12-20$21.32$23.712,388,900——
2019-12-19$21.15$23.52529,100——
2019-12-18$21.09$23.46523,300——
2019-12-17$20.93$23.28921,500——
2019-12-16$20.74$23.071,159,200——
2019-12-13$20.29$22.57732,400——
2019-12-12$20.37$22.66503,400——
2019-12-11$20.58$22.89583,000——
2019-12-10$21.09$23.46506,600——
2019-12-09$21.22$23.60828,200——
2019-12-06$21.68$24.111,637,200——
2019-12-05$21.97$24.4410,937,300——
2019-12-04$22.50$25.031,663,000——
2019-12-03$22.59$25.134,120,800——
2019-12-02$21.46$23.87128,000——
2019-11-29$21.64$24.07104,500——
2019-11-27$21.52$23.94113,000——
2019-11-26$21.22$23.60211,100——
2019-11-25$21.30$23.69170,500——
2019-11-22$20.88$23.22115,700——
2019-11-21$21.01$23.37225,500——
2019-11-20$21.40$23.80247,700——
2019-11-19$21.51$23.93225,800——
2019-11-18$21.36$23.76159,600——
2019-11-15$21.38$23.78149,100——
2019-11-14$21.35$23.75157,600——
2019-11-13$21.27$23.66149,600——
2019-11-12$21.23$23.61245,300——
2019-11-11$21.26$23.65139,900——
2019-11-08$21.47$23.88137,000——
2019-11-07$21.62$24.05224,400——
2019-11-06$21.17$23.55393,500——
2019-11-05$21.18$23.56336,800——
2019-11-04$21.48$23.89355,000——
2019-11-01$21.40$23.80208,300——
2019-10-31$21.24$23.63238,500——
2019-10-30$21.04$23.40244,200——
2019-10-29$20.90$23.25330,500——
2019-10-28$21.80$24.25194,200——
2019-10-25$21.57$23.99164,200——
2019-10-24$22.19$24.31197,500——
2019-10-23$22.20$24.33378,000——
2019-10-22$21.98$24.08531,700——
2019-10-21$21.98$24.08364,800——
2019-10-18$21.41$23.451,002,200——
2019-10-17$21.21$23.24320,100——
2019-10-16$21.20$23.23300,800——
2019-10-15$21.24$23.27811,300——
2019-10-14$21.15$23.18184,800——
2019-10-11$21.21$23.24314,900——
2019-10-10$21.25$23.28133,800——
2019-10-09$21.37$23.42182,000——
2019-10-08$21.39$23.44258,600——
2019-10-07$21.47$23.53246,300——
2019-10-04$21.58$23.65236,800——
2019-10-03$21.22$23.25242,800——
2019-10-02$21.14$23.16374,400——
2019-10-01$21.27$23.31185,400——
2019-09-30$21.25$23.28245,400——
2019-09-27$21.24$23.27262,300——
2019-09-26$21.42$23.47452,300——
2019-09-25$21.27$23.31244,700——
2019-09-24$21.60$23.67171,400——
2019-09-23$21.80$23.89180,200——
2019-09-20$21.92$24.02800,500——
2019-09-19$21.70$23.78200,600——
2019-09-18$21.69$23.77226,200——
2019-09-17$21.85$23.94148,400——
2019-09-16$21.97$24.07172,700——
2019-09-13$21.98$24.08155,000——
2019-09-12$22.00$24.11407,300——
2019-09-11$21.96$24.06277,600——
2019-09-10$21.80$23.89171,800——
2019-09-09$21.79$23.88156,500——
2019-09-06$21.66$23.73122,800——
2019-09-05$21.69$23.77341,800——
2019-09-04$21.90$24.00225,000——
2019-09-03$21.51$23.57258,700——
2019-08-30$21.39$23.44181,700——
2019-08-29$21.32$23.36113,800——
2019-08-28$21.38$23.43120,000——
2019-08-27$20.88$22.88210,500——
2019-08-26$21.03$23.04140,100——
2019-08-23$20.86$22.86181,300——
2019-08-22$21.39$23.44173,900——
2019-08-21$21.36$23.41121,500——
2019-08-20$21.17$23.2087,900——
2019-08-19$21.36$23.41120,500——
2019-08-16$21.26$23.30154,600——
2019-08-15$21.01$23.02134,700——
2019-08-14$21.01$23.02197,500——
2019-08-13$21.28$23.32187,900——
2019-08-12$21.27$23.3182,000——
2019-08-09$21.29$23.33135,400——
2019-08-08$21.48$23.54169,600——
2019-08-07$21.22$23.25196,200——
2019-08-06$21.39$23.44294,500——
2019-08-05$21.20$23.23363,200——
2019-08-02$21.50$23.56212,700——
2019-08-01$21.28$23.32498,700——
2019-07-31$21.38$23.43412,800——
2019-07-30$21.47$23.53526,800——
2019-07-29$20.78$22.77190,300——
2019-07-26$20.73$22.71320,200——
2019-07-25$20.95$22.59229,000——
2019-07-24$21.00$22.65292,600——
2019-07-23$20.60$22.22273,400——
2019-07-22$20.41$22.01195,200——
2019-07-19$20.45$22.06249,300——
2019-07-18$20.85$22.49631,300——
2019-07-17$20.76$22.39563,100——
2019-07-16$20.92$22.56287,700——
2019-07-15$20.84$22.48321,900——
2019-07-12$20.95$22.59382,900——
2019-07-11$21.02$22.67271,900——
2019-07-10$21.47$23.16264,300——
2019-07-09$21.58$23.27467,700——
2019-07-08$21.57$23.26258,700——
2019-07-05$21.58$23.27364,300——
2019-07-03$21.48$23.17193,700——
2019-07-02$21.00$22.65286,100——
2019-07-01$20.86$22.50273,800——
2019-06-28$20.82$22.451,278,900——
2019-06-27$20.34$21.94457,000——
2019-06-26$20.14$21.72808,300——
2019-06-25$20.53$22.14422,900——
2019-06-24$20.21$21.80539,700——
2019-06-21$20.31$21.902,879,400——
2019-06-20$20.55$22.16608,900——
2019-06-19$20.32$21.91342,400——
2019-06-18$20.05$21.62417,900——
2019-06-17$19.91$21.47800,300——
2019-06-14$19.48$21.01180,800——
2019-06-13$19.43$20.96217,300——
2019-06-12$19.11$20.61247,800——
2019-06-11$18.78$20.25195,900——
2019-06-10$18.75$20.22187,200——
2019-06-07$18.95$20.44309,400——
2019-06-06$19.22$20.731,051,200——
2019-06-05$18.65$20.11608,000——
2019-06-04$18.45$19.901,271,000——
2019-06-03$18.73$20.20232,300——
2019-05-31$18.86$20.34252,500——
2019-05-30$18.87$20.35277,800——
2019-05-29$18.96$20.45281,500——
2019-05-28$19.50$21.03290,500——
2019-05-24$19.60$21.14332,400——
2019-05-23$19.37$20.89191,100——
2019-05-22$19.65$21.19216,500——
2019-05-21$19.59$21.13512,500——
2019-05-20$19.46$20.99174,900——
2019-05-17$19.61$21.15344,100——
2019-05-16$19.89$21.45234,800——
2019-05-15$19.86$21.42136,200——
2019-05-14$19.88$21.44161,300——
2019-05-13$19.80$21.35299,100——
2019-05-10$19.80$21.35189,700——
2019-05-09$19.75$21.30393,900——
2019-05-08$19.72$21.27255,400——
2019-05-07$19.98$21.55338,700——
2019-05-06$20.39$21.99274,000——
2019-05-03$20.42$22.02279,600——
2019-05-02$20.17$21.75410,800——
2019-05-01$19.99$21.56800,100——
2019-04-30$19.85$21.41747,700——
2019-04-29$19.58$21.12423,500——
2019-04-26$19.61$21.15359,700——
2019-04-25$19.93$21.14283,000——
2019-04-24$19.98$21.19339,100——
2019-04-23$20.03$21.24299,500——
2019-04-22$19.56$20.75336,500——
2019-04-18$20.02$21.23297,900——
2019-04-17$20.02$21.23735,500——
2019-04-16$20.50$21.74335,100——
2019-04-15$20.71$21.97303,400——
2019-04-12$20.88$22.15505,800——
2019-04-11$21.26$22.55366,400——
2019-04-10$21.16$22.44401,800——
2019-04-09$20.55$21.80566,500——
2019-04-08$20.83$22.091,032,500——
2019-04-05$20.49$21.73708,500——
2019-04-04$20.27$21.50453,600——
2019-04-03$20.15$21.37790,800——
2019-04-02$20.25$21.48601,300——
2019-04-01$20.14$21.36533,500——
2019-03-29$20.17$21.39466,300——
2019-03-28$20.41$21.65347,000——
2019-03-27$20.16$21.38448,600——
2019-03-26$20.07$21.29469,300——
2019-03-25$20.02$21.23234,800——
2019-03-22$19.84$21.04267,900——
2019-03-21$20.40$21.64451,700——
2019-03-20$20.24$21.47367,600——
2019-03-19$20.18$21.40188,500——
2019-03-18$20.29$21.52477,000——
2019-03-15$20.27$21.501,470,800——
2019-03-14$21.08$22.36349,000——
2019-03-13$21.01$22.28532,800——
2019-03-12$21.10$22.38568,100——
2019-03-11$20.71$21.97672,100——
2019-03-08$20.03$21.24314,300——
2019-03-07$19.97$21.18698,200——
2019-03-06$20.16$21.38178,700——
2019-03-05$20.53$21.77226,200——
2019-03-04$20.34$21.57238,100——
2019-03-01$20.57$21.82503,000——
2019-02-28$20.86$22.12462,700——
2019-02-27$20.88$22.15292,400——
2019-02-26$21.13$22.41222,500——
2019-02-25$21.28$22.57390,300——
2019-02-22$21.71$23.03265,400——
2019-02-21$21.57$22.88781,500——
2019-02-20$20.97$22.24571,600——
2019-02-19$21.05$22.33883,300——
2019-02-15$21.41$22.71735,200——
2019-02-14$22.07$23.41147,800——
2019-02-13$22.09$23.43125,700——
2019-02-12$22.44$23.80197,000——
2019-02-11$22.36$23.72232,700——
2019-02-08$21.92$23.25159,300——
2019-02-07$22.23$23.58183,600——
2019-02-06$21.88$23.21224,900——
2019-02-05$22.04$23.38260,000——
2019-02-04$21.76$23.08194,300——
2019-02-01$21.35$22.64176,200——
2019-01-31$21.49$22.79316,800——
2019-01-30$21.39$22.69281,200——
2019-01-29$20.79$22.05208,400——
2019-01-28$20.71$21.97322,800——
2019-01-25$20.37$21.61395,900——
2019-01-24$20.30$21.18346,000——
2019-01-23$19.99$20.86262,500——
2019-01-22$19.97$20.84296,700——
2019-01-18$19.88$20.74262,200——
2019-01-17$19.60$20.45367,600——
2019-01-16$19.51$20.36290,500——
2019-01-15$19.30$20.14498,000——
2019-01-14$19.25$20.09592,300——
2019-01-11$19.41$20.25557,200——
2019-01-10$19.82$20.68837,400——
2019-01-09$19.47$20.31458,400——
2019-01-08$19.49$20.34701,300——
2019-01-07$19.16$19.99924,300——
2019-01-04$19.35$20.191,003,800——
2019-01-03$18.71$19.523,596,000——
2019-01-02$19.61$20.46686,700——