Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 125.80 127.23 121.00 121.08 339,955 -5.18(-4.10%)
Apr 28, 2022 125.77 127.28 121.19 126.26 391,925 +2.31(+1.86%)
Apr 27, 2022 122.26 126.39 122.26 123.95 377,182 +0.47(+0.38%)
Apr 26, 2022 130.56 130.96 122.58 123.48 464,462 -7.82(-5.96%)
Apr 25, 2022 129.79 131.75 127.76 131.30 376,132 +1.51(+1.16%)
Apr 22, 2022 132.53 133.78 129.44 129.79 354,382 -3.13(-2.36%)
Apr 21, 2022 138.60 139.43 132.22 132.93 460,700 -4.47(-3.25%)
Apr 20, 2022 138.49 140.90 136.00 137.40 417,603 -0.20(-0.15%)
Apr 19, 2022 136.93 141.95 136.91 137.60 448,862 +1.02(+0.75%)
Apr 18, 2022 142.36 143.34 136.39 136.58 770,471 -5.51(-3.88%)
Apr 14, 2022 149.75 152.85 141.46 142.09 1,474,385 -11.52(-7.50%)
Apr 13, 2022 157.13 158.99 152.91 153.61 346,473 -2.77(-1.77%)
Apr 12, 2022 156.00 158.85 155.05 156.38 308,270 +1.21(+0.78%)
Apr 11, 2022 155.96 157.12 153.87 155.18 309,688 -3.11(-1.96%)
Apr 08, 2022 161.29 163.46 158.17 158.28 271,810 -3.00(-1.86%)
Apr 07, 2022 161.50 163.76 157.85 161.28 363,357 -1.57(-0.97%)
Apr 06, 2022 166.44 166.46 161.20 162.85 787,508 -5.60(-3.33%)
Apr 05, 2022 171.66 173.72 166.93 168.46 583,782 -3.41(-1.98%)
Apr 04, 2022 167.55 174.68 166.25 171.87 1,166,596 +4.31(+2.57%)
Apr 01, 2022 162.45 167.65 161.31 167.55 1,696,054 -4.45(-2.58%)
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%)
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.