Skip to main content

Innovative Industrial Properties (NY: IIPR )

118.68 -1.31 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 180.41 183.93 174.78 180.49 258,742 -1.96(-1.08%)
Feb 25, 2022 173.23 182.98 175.60 182.45 218,752 +7.01(+4.00%)
Feb 24, 2022 162.18 176.96 161.85 175.44 294,629 +5.41(+3.18%)
Feb 23, 2022 174.30 176.95 169.96 170.03 225,218 -3.28(-1.90%)
Feb 22, 2022 172.48 177.19 170.48 173.32 177,987 -2.04(-1.16%)
Feb 18, 2022 175.36 0 -3.54(-1.98%)
Feb 17, 2022 183.88 184.12 178.32 178.90 126,627 -6.31(-3.41%)
Feb 16, 2022 185.28 186.85 182.25 185.21 106,912 -0.07(-0.04%)
Feb 15, 2022 182.91 186.13 182.00 185.28 101,276 +4.25(+2.35%)
Feb 14, 2022 179.69 184.36 179.04 181.03 163,482 +0.14(+0.08%)
Feb 11, 2022 185.14 187.69 178.93 180.88 221,386 -2.44(-1.33%)
Feb 10, 2022 183.17 190.29 181.34 183.32 242,815 -3.82(-2.04%)
Feb 09, 2022 181.97 187.32 181.97 187.15 192,459 +8.70(+4.87%)
Feb 08, 2022 178.02 180.05 177.18 178.45 211,336 +0.10(+0.06%)
Feb 07, 2022 183.88 184.81 175.29 178.34 313,940 -6.21(-3.36%)
Feb 04, 2022 182.73 187.62 181.02 184.55 191,961 +0.28(+0.15%)
Feb 03, 2022 185.80 183.93 184.27 118,933 -4.95(-2.62%)
Feb 02, 2022 194.70 196.09 187.68 189.22 202,778 -0.60(-0.32%)
Feb 01, 2022 191.46 192.80 184.86 189.83 239,412 +0.02(+0.01%)
Jan 31, 2022 179.96 189.81 189.81 220,612 +10.75(+6.01%)
Jan 28, 2022 172.00 179.03 170.47 179.05 246,723 +7.02(+4.08%)
Jan 27, 2022 176.79 181.22 170.48 172.03 224,872 -3.64(-2.07%)
Jan 26, 2022 186.73 188.57 175.03 175.67 271,876 -6.53(-3.58%)
Jan 25, 2022 183.53 186.03 178.09 182.20 223,382 -4.19(-2.25%)
Jan 24, 2022 172.38 187.68 171.14 186.40 447,974 +6.25(+3.47%)
Jan 21, 2022 181.97 186.33 179.60 180.15 357,819 -6.31(-3.38%)
Jan 20, 2022 193.21 197.23 186.35 186.46 145,615 -4.48(-2.35%)
Jan 19, 2022 197.16 199.20 190.40 190.94 267,291 -6.23(-3.16%)
Jan 18, 2022 197.90 200.96 193.81 197.16 231,917 -3.84(-1.91%)
Jan 14, 2022 201.00 0 -0.81(-0.40%)
Jan 13, 2022 207.50 210.70 201.19 201.82 137,565 -4.69(-2.27%)
Jan 12, 2022 208.79 214.20 206.43 206.51 187,098 -0.20(-0.10%)
Jan 11, 2022 201.66 209.24 197.66 206.71 261,894 +2.82(+1.38%)
Jan 10, 2022 207.16 209.30 201.72 203.90 390,754 -9.27(-4.35%)
Jan 07, 2022 217.06 220.27 211.58 213.17 319,647 -4.55(-2.09%)
Jan 06, 2022 215.49 221.21 207.83 217.72 276,752 +2.48(+1.15%)
Jan 05, 2022 227.94 227.94 214.48 215.24 453,378 -13.78(-6.02%)
Jan 04, 2022 237.75 238.83 228.65 229.02 312,261 -9.36(-3.93%)
Jan 03, 2022 253.07 254.06 235.47 238.37 332,671 -13.42(-5.33%)
Dec 31, 2021 251.49 254.27 249.41 251.79 487,205 +1.73(+0.69%)
Dec 30, 2021 249.00 254.73 249.00 250.06 125,485 +0.33(+0.13%)
Dec 29, 2021 250.47 251.08 245.92 249.73 151,924 +0.76(+0.31%)
Dec 28, 2021 247.58 252.34 247.15 248.97 191,057 +4.99(+2.04%)
Dec 27, 2021 242.72 246.52 240.19 243.98 273,016 +5.06(+2.12%)
Dec 23, 2021 239.57 241.87 237.55 238.92 108,513 -1.21(-0.50%)
Dec 22, 2021 232.99 240.70 231.83 240.13 599,090 +7.48(+3.22%)
Dec 21, 2021 228.26 233.09 227.58 232.65 123,094 +6.26(+2.76%)
Dec 20, 2021 227.04 228.04 221.88 226.39 171,331 -3.35(-1.46%)
Dec 17, 2021 225.68 231.39 221.89 229.75 449,458 +2.50(+1.10%)
Dec 16, 2021 238.06 238.06 224.39 227.25 184,293 -6.18(-2.65%)
Dec 15, 2021 226.73 234.34 221.05 233.43 282,168 +7.94(+3.52%)
Dec 14, 2021 230.92 232.40 222.59 225.49 321,024 -8.73(-3.73%)
Dec 13, 2021 241.80 242.69 231.88 234.22 336,590 -8.85(-3.64%)
Dec 10, 2021 244.38 247.21 239.29 243.07 253,457 -1.31(-0.54%)
Dec 09, 2021 249.50 251.35 244.16 244.38 119,797 -7.20(-2.86%)
Dec 08, 2021 255.12 255.66 250.79 251.58 168,211 -1.48(-0.59%)
Dec 07, 2021 248.82 256.96 247.66 253.06 149,436 +8.65(+3.54%)
Dec 06, 2021 239.77 247.14 237.47 244.42 211,722 +3.98(+1.66%)
Dec 03, 2021 245.68 247.58 237.75 240.44 235,992 -3.20(-1.31%)
Dec 02, 2021 239.01 246.37 235.88 243.64 236,907 +5.31(+2.23%)
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.