Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 92.64 96.10 91.99 95.38 745,418 +3.21(+3.48%)
Oct 28, 2022 88.23 92.60 87.51 92.17 284,794 +3.37(+3.80%)
Oct 27, 2022 89.98 90.02 87.92 88.80 659,703 -0.05(-0.06%)
Oct 26, 2022 88.69 91.93 88.69 88.85 233,154 -0.46(-0.51%)
Oct 25, 2022 85.02 90.11 84.98 89.31 307,349 +5.09(+6.05%)
Oct 24, 2022 84.18 84.42 82.13 84.22 195,692 +0.78(+0.93%)
Oct 21, 2022 81.89 83.73 80.34 83.44 2,045,769 +2.04(+2.50%)
Oct 20, 2022 82.54 84.32 80.44 81.40 226,181 -1.14(-1.38%)
Oct 19, 2022 83.78 84.04 81.35 82.54 296,611 -1.99(-2.36%)
Oct 18, 2022 85.95 86.77 83.00 84.53 221,721 +1.14(+1.36%)
Oct 17, 2022 82.73 85.36 82.25 83.40 286,982 +3.88(+4.88%)
Oct 14, 2022 84.03 84.56 79.09 79.51 251,255 -2.74(-3.33%)
Oct 13, 2022 79.98 83.20 78.18 82.25 237,794 +0.12(+0.15%)
Oct 12, 2022 82.94 83.14 81.36 82.13 197,102 -0.69(-0.83%)
Oct 11, 2022 81.29 84.00 80.05 82.81 338,321 +0.86(+1.04%)
Oct 10, 2022 81.41 83.74 80.56 81.96 313,919 +1.56(+1.94%)
Oct 07, 2022 83.80 84.06 79.52 80.40 620,378 -4.55(-5.36%)
Oct 06, 2022 81.44 87.18 81.18 84.95 954,412 +3.64(+4.48%)
Oct 05, 2022 84.10 85.28 80.28 81.31 357,224 -4.69(-5.46%)
Oct 04, 2022 82.06 86.15 82.06 86.00 491,996 +5.55(+6.90%)
Oct 03, 2022 79.34 81.87 78.95 80.45 280,066 +2.36(+3.03%)
Sep 30, 2022 78.43 80.54 78.09 78.09 372,994 +0.36(+0.47%)
Sep 29, 2022 80.12 80.74 77.22 77.72 399,518 -3.59(-4.42%)
Sep 28, 2022 78.00 82.00 77.47 81.31 439,001 +3.97(+5.14%)
Sep 27, 2022 78.78 80.09 77.02 77.34 318,920 -0.32(-0.41%)
Sep 26, 2022 79.62 80.57 77.54 77.66 443,138 -2.02(-2.53%)
Sep 23, 2022 80.05 80.86 78.60 79.68 419,201 -1.84(-2.26%)
Sep 22, 2022 84.00 84.38 80.54 81.52 616,975 -2.35(-2.80%)
Sep 21, 2022 83.68 86.54 83.34 83.87 481,003 +0.66(+0.79%)
Sep 20, 2022 87.33 87.33 82.96 83.21 539,515 -5.33(-6.02%)
Sep 19, 2022 80.72 89.12 79.95 88.54 1,089,667 +9.39(+11.86%)
Sep 16, 2022 76.91 80.25 76.39 79.15 959,027 +1.15(+1.48%)
Sep 15, 2022 77.89 80.48 77.40 78.00 226,858 +0.93(+1.21%)
Sep 14, 2022 78.08 78.44 76.36 77.07 236,622 -1.25(-1.59%)
Sep 13, 2022 80.10 80.91 78.02 78.31 222,990 -4.98(-5.98%)
Sep 12, 2022 82.21 84.31 82.21 83.30 223,210 +1.25(+1.53%)
Sep 09, 2022 80.60 82.07 79.76 82.04 184,216 +2.32(+2.91%)
Sep 08, 2022 76.83 79.86 76.18 79.72 184,249 +2.02(+2.59%)
Sep 07, 2022 76.36 77.74 75.89 77.71 213,905 +1.27(+1.66%)
Sep 06, 2022 78.45 78.88 76.18 76.43 319,772 -1.68(-2.15%)
Sep 02, 2022 78.36 78.87 76.81 78.11 242,265 +1.33(+1.74%)
Sep 01, 2022 78.38 78.45 75.70 76.78 457,934 -2.60(-3.27%)
Aug 31, 2022 81.95 82.33 79.36 79.38 452,786 -1.52(-1.88%)
Aug 30, 2022 83.51 83.75 80.49 80.90 243,141 -1.50(-1.82%)
Aug 29, 2022 82.86 83.87 82.22 82.40 239,473 -0.99(-1.18%)
Aug 26, 2022 86.88 86.92 82.81 83.38 211,408 -3.50(-4.03%)
Aug 25, 2022 85.81 87.15 84.78 86.89 251,505 +3.04(+3.62%)
Aug 24, 2022 82.75 85.20 82.75 83.85 175,960 +1.24(+1.50%)
Aug 23, 2022 82.66 84.23 82.25 82.61 199,547 -0.21(-0.25%)
Aug 22, 2022 86.85 87.37 82.46 82.82 414,114 -5.56(-6.30%)
Aug 19, 2022 86.54 88.57 84.40 88.39 537,668 +0.39(+0.44%)
Aug 18, 2022 89.14 90.68 87.68 88.00 265,779 -0.95(-1.07%)
Aug 17, 2022 89.79 90.02 87.89 88.95 446,876 -1.60(-1.77%)
Aug 16, 2022 88.74 91.67 87.10 90.55 428,843 +1.58(+1.77%)
Aug 15, 2022 85.56 89.08 84.73 88.97 392,122 +3.78(+4.44%)
Aug 12, 2022 85.07 85.43 83.43 85.19 289,750 +1.79(+2.15%)
Aug 11, 2022 82.90 84.46 82.11 83.40 227,463 +1.74(+2.13%)
Aug 10, 2022 81.57 82.42 80.77 81.66 247,979 +1.91(+2.40%)
Aug 09, 2022 81.05 81.43 78.59 79.75 333,277 -1.30(-1.60%)
Aug 08, 2022 81.18 84.48 79.84 81.05 386,029 -0.66(-0.80%)
Aug 05, 2022 82.63 84.14 79.69 81.70 380,117 -3.45(-4.05%)
Aug 04, 2022 85.67 87.84 83.36 85.16 385,119 +1.06(+1.27%)
Aug 03, 2022 84.12 86.02 84.09 84.09 234,827 +0.37(+0.44%)
Aug 02, 2022 82.19 85.19 82.19 83.72 267,334 +1.06(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.