Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 170.76 175.64 170.58 172.00 284,958 +0.36(+0.21%)
Mar 30, 2022 173.73 174.59 169.94 171.64 211,981 -2.83(-1.62%)
Mar 29, 2022 171.00 175.36 170.25 174.47 304,049 +5.85(+3.47%)
Mar 28, 2022 165.11 169.63 164.82 168.62 167,433 +4.20(+2.56%)
Mar 25, 2022 167.45 167.78 162.66 164.41 216,524 -1.78(-1.07%)
Mar 24, 2022 164.17 166.35 161.91 166.19 172,125 +3.17(+1.95%)
Mar 23, 2022 168.61 168.74 161.06 163.02 179,565 -6.00(-3.55%)
Mar 22, 2022 165.24 169.62 165.24 169.02 220,746 +4.73(+2.88%)
Mar 21, 2022 169.29 170.86 163.22 164.29 210,475 -5.57(-3.28%)
Mar 18, 2022 167.10 170.42 166.08 169.86 836,779 +4.12(+2.49%)
Mar 17, 2022 159.26 166.38 159.26 165.74 295,517 +5.33(+3.32%)
Mar 16, 2022 155.29 161.33 154.45 160.41 297,699 +6.36(+4.13%)
Mar 15, 2022 153.63 156.50 150.57 154.05 189,173 +1.66(+1.09%)
Mar 14, 2022 155.23 158.76 150.54 152.39 279,025 -2.82(-1.82%)
Mar 11, 2022 158.69 159.83 153.86 155.21 172,774 -1.99(-1.26%)
Mar 10, 2022 152.10 157.84 152.10 157.20 119,267 +1.71(+1.10%)
Mar 09, 2022 155.00 158.61 154.57 155.49 183,131 +3.79(+2.50%)
Mar 08, 2022 150.30 155.26 149.17 151.70 209,013 +1.15(+0.77%)
Mar 07, 2022 152.29 156.91 150.35 150.54 338,065 -0.99(-0.65%)
Mar 04, 2022 154.08 155.33 149.23 151.53 194,840 -4.15(-2.67%)
Mar 03, 2022 160.44 160.44 153.73 155.69 220,520 -2.31(-1.46%)
Mar 02, 2022 154.34 159.62 154.03 157.99 172,270 +4.37(+2.84%)
Mar 01, 2022 156.61 158.61 152.06 153.63 212,258 -2.87(-1.84%)
Feb 28, 2022 156.43 159.48 151.55 156.50 298,406 -1.70(-1.08%)
Feb 25, 2022 150.21 158.66 152.26 158.20 252,285 +6.08(+4.00%)
Feb 24, 2022 140.62 153.44 140.34 152.12 339,794 +4.69(+3.18%)
Feb 23, 2022 151.13 153.43 147.37 147.43 259,743 -2.85(-1.90%)
Feb 22, 2022 149.56 153.64 147.82 150.28 205,271 -1.77(-1.16%)
Feb 18, 2022 152.05 0 -3.07(-1.98%)
Feb 17, 2022 159.44 159.65 154.62 155.12 146,038 -5.47(-3.41%)
Feb 16, 2022 160.65 162.01 158.03 160.59 123,301 -0.06(-0.04%)
Feb 15, 2022 158.60 161.39 157.81 160.65 116,801 +3.69(+2.35%)
Feb 14, 2022 155.81 159.85 155.25 156.96 188,544 +0.12(+0.08%)
Feb 11, 2022 160.53 162.74 155.15 156.84 255,324 -2.12(-1.33%)
Feb 10, 2022 158.82 165.00 157.24 158.96 280,038 -3.31(-2.04%)
Feb 09, 2022 157.78 162.42 157.78 162.27 221,962 +7.54(+4.87%)
Feb 08, 2022 154.36 156.12 153.63 154.73 243,733 +0.09(+0.06%)
Feb 07, 2022 159.44 160.24 151.99 154.64 362,066 -5.38(-3.36%)
Feb 04, 2022 158.44 162.68 156.96 160.02 221,387 +0.24(+0.15%)
Feb 03, 2022 161.10 159.48 159.78 137,165 -4.29(-2.62%)
Feb 02, 2022 168.82 170.03 162.74 164.07 233,863 -0.52(-0.32%)
Feb 01, 2022 166.01 167.17 160.29 164.60 276,112 +0.02(+0.01%)
Jan 31, 2022 156.04 164.58 164.58 254,431 +9.33(+6.01%)
Jan 28, 2022 149.14 155.24 147.81 155.25 284,544 +6.09(+4.08%)
Jan 27, 2022 153.29 157.13 147.82 149.17 259,343 -3.16(-2.07%)
Jan 26, 2022 161.91 163.51 151.77 152.32 313,554 -5.66(-3.59%)
Jan 25, 2022 159.13 161.30 154.41 157.99 257,625 -3.64(-2.25%)
Jan 24, 2022 149.47 162.73 148.39 161.62 516,646 +5.42(+3.47%)
Jan 21, 2022 157.78 161.56 155.73 156.20 412,671 -5.47(-3.39%)
Jan 20, 2022 167.53 171.01 161.58 161.67 167,937 -3.89(-2.35%)
Jan 19, 2022 170.96 172.72 165.09 165.56 308,265 -5.40(-3.16%)
Jan 18, 2022 171.60 174.25 168.05 170.96 267,468 -3.33(-1.91%)
Jan 14, 2022 174.29 0 -0.70(-0.40%)
Jan 13, 2022 179.92 182.69 174.44 174.99 158,653 -4.07(-2.27%)
Jan 12, 2022 181.04 185.73 178.99 179.06 215,779 -0.17(-0.10%)
Jan 11, 2022 174.86 181.43 171.39 179.24 302,042 +2.44(+1.38%)
Jan 10, 2022 179.63 181.48 174.91 176.79 450,655 -8.04(-4.35%)
Jan 07, 2022 188.21 191.00 183.45 184.83 368,647 -3.94(-2.09%)
Jan 06, 2022 186.85 191.81 180.21 188.78 319,176 +2.15(+1.15%)
Jan 05, 2022 197.64 197.64 185.97 186.63 522,879 -11.95(-6.02%)
Jan 04, 2022 206.15 207.09 198.26 198.58 360,130 -8.11(-3.93%)
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.