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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.29$27.61122,400——
2020-12-30$23.19$27.49121,500——
2020-12-29$23.05$27.33125,000——
2020-12-28$23.24$27.55217,300——
2020-12-24$22.91$27.16146,700——
2020-12-23$22.71$26.92180,400——
2020-12-22$22.78$27.01156,500——
2020-12-21$22.49$26.66285,000——
2020-12-18$23.08$27.361,602,200——
2020-12-17$23.96$28.40253,700——
2020-12-16$23.93$28.37248,800——
2020-12-15$24.16$28.64383,600——
2020-12-14$23.29$27.61328,900——
2020-12-11$22.85$27.09130,900——
2020-12-10$22.72$26.93198,800——
2020-12-09$22.84$27.08302,600——
2020-12-08$22.79$27.02245,400——
2020-12-07$22.85$27.09190,400——
2020-12-04$22.80$27.03231,000——
2020-12-03$22.21$26.33165,200——
2020-12-02$22.06$26.15270,400——
2020-12-01$22.10$26.20181,300——
2020-11-30$21.73$25.76344,700——
2020-11-27$21.85$25.90104,500——
2020-11-25$22.01$26.09609,700——
2020-11-24$22.05$26.14322,000——
2020-11-23$21.75$25.78327,200——
2020-11-20$21.70$25.73260,400——
2020-11-19$21.81$25.86411,100——
2020-11-18$21.56$25.56191,100——
2020-11-17$21.95$26.02268,500——
2020-11-16$22.22$26.34250,100——
2020-11-13$21.43$25.41183,400——
2020-11-12$20.67$24.50212,700——
2020-11-11$21.15$25.07212,600——
2020-11-10$20.92$24.80327,300——
2020-11-09$19.92$23.62392,800——
2020-11-06$19.16$22.71158,200——
2020-11-05$19.57$23.20184,500——
2020-11-04$19.50$23.12171,100——
2020-11-03$19.75$23.41230,200——
2020-11-02$19.45$23.06250,200——
2020-10-30$19.18$22.74300,800——
2020-10-29$19.36$22.95393,400——
2020-10-28$19.14$22.69309,800——
2020-10-27$19.99$23.70187,700——
2020-10-26$20.50$24.30291,200——
2020-10-23$21.35$25.31235,200——
2020-10-22$21.76$25.41199,800——
2020-10-21$21.59$25.21148,400——
2020-10-20$21.71$25.35188,400——
2020-10-19$21.34$24.91193,900——
2020-10-16$21.94$25.62151,400——
2020-10-15$22.17$25.88200,900——
2020-10-14$21.94$25.62125,300——
2020-10-13$22.40$26.15210,200——
2020-10-12$22.84$26.67277,700——
2020-10-09$22.15$25.86257,100——
2020-10-08$22.34$26.08288,800——
2020-10-07$22.00$25.69289,300——
2020-10-06$22.33$26.07349,900——
2020-10-05$22.20$25.92283,000——
2020-10-02$22.79$26.61179,900——
2020-10-01$22.29$26.02225,300——
2020-09-30$21.87$25.53320,900——
2020-09-29$21.70$25.34172,100——
2020-09-28$21.93$25.60229,400——
2020-09-25$21.12$24.66253,700——
2020-09-24$20.79$24.27206,100——
2020-09-23$20.85$24.34373,200——
2020-09-22$21.67$25.30329,000——
2020-09-21$21.27$24.83462,800——
2020-09-18$22.42$26.181,247,500——
2020-09-17$22.65$26.44415,200——
2020-09-16$22.95$26.79381,300——
2020-09-15$22.67$26.47248,500——
2020-09-14$22.39$26.14344,000——
2020-09-11$21.75$25.39258,000——
2020-09-10$21.77$25.42229,300——
2020-09-09$21.91$25.58303,500——
2020-09-08$21.39$24.97208,100——
2020-09-04$21.84$25.50248,400——
2020-09-03$21.90$25.57227,400——
2020-09-02$22.07$25.77162,000——
2020-09-01$21.77$25.42168,500——
2020-08-31$21.57$25.18214,700——
2020-08-28$21.84$25.50186,900——
2020-08-27$21.91$25.58207,000——
2020-08-26$21.60$25.22204,300——
2020-08-25$21.50$25.10317,400——
2020-08-24$21.55$25.15290,400——
2020-08-21$21.22$24.77351,400——
2020-08-20$21.25$24.81281,900——
2020-08-19$21.14$24.68288,200——
2020-08-18$21.34$24.91229,600——
2020-08-17$21.44$25.03241,400——
2020-08-14$21.33$24.90198,600——
2020-08-13$21.34$24.91131,200——
2020-08-12$21.67$25.30241,800——
2020-08-11$21.47$25.07263,500——
2020-08-10$21.75$25.40324,000——
2020-08-07$21.70$25.34204,200——
2020-08-06$21.72$25.36208,900——
2020-08-05$21.80$25.45456,200——
2020-08-04$21.80$25.45276,400——
2020-08-03$21.45$25.04299,700——
2020-07-31$21.11$24.65346,500——
2020-07-30$21.31$24.88398,400——
2020-07-29$21.17$24.72464,800——
2020-07-28$20.94$24.45206,300——
2020-07-27$20.46$23.89135,700——
2020-07-24$20.18$23.56203,100——
2020-07-23$20.85$23.96330,800——
2020-07-22$20.87$23.98352,400——
2020-07-21$20.59$23.66306,800——
2020-07-20$20.22$23.23148,000——
2020-07-17$20.42$23.46165,400——
2020-07-16$20.10$23.10217,700——
2020-07-15$20.47$23.52235,200——
2020-07-14$20.37$23.41168,700——
2020-07-13$20.09$23.08196,400——
2020-07-10$20.28$23.30184,200——
2020-07-09$19.80$22.75219,800——
2020-07-08$20.09$23.08231,100——
2020-07-07$20.41$23.45249,600——
2020-07-06$20.68$23.76385,200——
2020-07-02$20.76$23.85174,800——
2020-07-01$20.68$23.76194,700——
2020-06-30$20.55$23.61275,800——
2020-06-29$20.23$23.25206,900——
2020-06-26$19.63$22.56547,400——
2020-06-25$19.88$22.84307,800——
2020-06-24$19.55$22.46324,300——
2020-06-23$20.27$23.29395,700——
2020-06-22$20.37$23.41260,500——
2020-06-19$20.55$23.612,515,700——
2020-06-18$21.40$24.59434,600——
2020-06-17$21.11$24.26364,000——
2020-06-16$21.51$24.72409,700——
2020-06-15$20.88$23.99476,800——
2020-06-12$19.95$22.92235,100——
2020-06-11$19.05$21.89284,000——
2020-06-10$20.54$23.60177,200——
2020-06-09$21.23$24.39250,600——
2020-06-08$21.31$24.49316,500——
2020-06-05$20.52$23.58295,800——
2020-06-04$19.89$22.85258,100——
2020-06-03$20.12$23.12317,000——
2020-06-02$18.73$21.52475,500——
2020-06-01$18.88$21.69406,100——
2020-05-29$18.75$21.54747,600——
2020-05-28$18.77$21.57334,100——
2020-05-27$18.95$21.77381,900——
2020-05-26$18.54$21.30308,400——
2020-05-22$17.66$20.29165,100——
2020-05-21$17.35$19.94201,400——
2020-05-20$17.32$19.90205,500——
2020-05-19$16.99$19.52222,200——
2020-05-18$17.30$19.88308,400——
2020-05-15$15.89$18.26297,500——
2020-05-14$15.89$18.26335,300——
2020-05-13$16.02$18.41352,100——
2020-05-12$16.54$19.00378,900——
2020-05-11$17.72$20.36288,000——
2020-05-08$18.19$20.90290,000——
2020-05-07$17.43$20.03254,400——
2020-05-06$17.25$19.82365,400——
2020-05-05$17.26$19.83318,200——
2020-05-04$17.74$20.38383,900——
2020-05-01$17.53$20.14340,500——
2020-04-30$18.69$21.48864,200——
2020-04-29$18.09$20.79549,100——
2020-04-28$17.67$20.30199,500——
2020-04-27$17.32$19.90253,200——
2020-04-24$16.72$19.21220,200——
2020-04-23$16.40$18.84338,300——
2020-04-22$16.32$18.75415,000——
2020-04-21$16.78$19.28304,600——
2020-04-20$17.22$19.79240,100——
2020-04-17$17.68$20.31326,500——
2020-04-16$17.49$20.10425,000——
2020-04-15$17.18$19.74262,900——
2020-04-14$18.50$20.88276,700——
2020-04-13$18.18$20.52527,600——
2020-04-09$18.88$21.31489,600——
2020-04-08$17.49$19.74436,700——
2020-04-07$17.02$19.21349,100——
2020-04-06$16.65$18.79433,200——
2020-04-03$15.03$16.96448,300——
2020-04-02$16.21$18.29375,100——
2020-04-01$15.90$17.94514,900——
2020-03-31$17.54$19.79624,000——
2020-03-30$17.22$19.43547,400——
2020-03-27$17.17$19.38299,300——
2020-03-26$16.89$19.06681,800——
2020-03-25$15.81$17.84568,400——
2020-03-24$14.79$16.69628,000——
2020-03-23$13.32$15.03630,300——
2020-03-20$14.22$16.05754,000——
2020-03-19$15.12$17.06559,800——
2020-03-18$14.48$16.34462,900——
2020-03-17$15.93$17.98638,300——
2020-03-16$15.21$17.17662,500——
2020-03-13$17.75$20.03894,800——
2020-03-12$17.43$19.67703,300——
2020-03-11$18.59$20.98452,500——
2020-03-10$19.84$22.39554,600——
2020-03-09$19.19$21.66364,800——
2020-03-06$21.54$24.31993,300——
2020-03-05$22.21$25.06528,900——
2020-03-04$22.49$25.38476,800——
2020-03-03$21.44$24.20389,400——
2020-03-02$21.26$23.99354,000——
2020-02-28$20.66$23.32595,700——
2020-02-27$21.29$24.03398,900——
2020-02-26$22.57$25.47238,000——
2020-02-25$22.83$25.76363,000——
2020-02-24$23.20$26.18362,200——
2020-02-21$23.54$26.571,494,100——
2020-02-20$23.81$26.87351,200——
2020-02-19$23.35$26.35322,000——
2020-02-18$23.67$26.71351,800——
2020-02-14$23.82$26.88286,100——
2020-02-13$23.59$26.62335,500——
2020-02-12$23.58$26.61383,600——
2020-02-11$23.77$26.83348,800——
2020-02-10$23.57$26.60165,200——
2020-02-07$23.34$26.34177,400——
2020-02-06$23.47$26.49284,800——
2020-02-05$23.33$26.33452,500——
2020-02-04$23.14$26.11212,900——
2020-02-03$22.95$25.90335,600——
2020-01-31$22.89$25.83290,600——
2020-01-30$23.19$26.17270,600——
2020-01-29$23.01$25.97194,400——
2020-01-28$23.14$26.11552,900——
2020-01-27$22.79$25.72336,700——
2020-01-24$23.01$25.97355,200——
2020-01-23$22.92$25.49502,900——
2020-01-22$22.88$25.45252,500——
2020-01-21$22.98$25.56396,400——
2020-01-17$22.63$25.17334,100——
2020-01-16$22.38$24.89301,300——
2020-01-15$22.19$24.68268,600——
2020-01-14$22.06$24.54284,100——
2020-01-13$22.15$24.63292,400——
2020-01-10$21.77$24.21526,200——
2020-01-09$22.01$24.48436,900——
2020-01-08$22.24$24.73503,800——
2020-01-07$21.94$24.40789,500——
2020-01-06$22.49$25.02593,900——
2020-01-03$22.45$24.97425,800——
2020-01-02$22.12$24.60693,800——