Skip to main content

Innovative Industrial Properties (NY: IIPR )

91.18 +2.68 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 150.23 151.94 144.50 144.59 284,674 -6.19(-4.11%)
Apr 28, 2022 150.19 152.00 144.72 150.78 328,193 +2.76(+1.86%)
Apr 27, 2022 146.00 150.94 146.00 148.02 315,847 +0.56(+0.38%)
Apr 26, 2022 155.92 156.39 146.38 147.46 389,034 -9.34(-5.96%)
Apr 25, 2022 155.00 157.34 152.57 156.80 314,968 +1.80(+1.16%)
Apr 22, 2022 158.27 159.76 154.58 155.00 296,755 -3.74(-2.36%)
Apr 21, 2022 165.51 166.50 157.89 158.74 385,784 -5.34(-3.25%)
Apr 20, 2022 165.38 168.26 162.41 164.08 349,695 -0.24(-0.15%)
Apr 19, 2022 163.52 169.52 163.50 164.32 375,871 +1.22(+0.75%)
Apr 18, 2022 170.00 171.18 162.88 163.10 645,182 -6.58(-3.88%)
Apr 14, 2022 178.83 182.53 168.93 169.68 1,234,629 -13.76(-7.50%)
Apr 13, 2022 187.65 189.86 182.61 183.44 290,132 -3.31(-1.77%)
Apr 12, 2022 186.30 189.70 185.16 186.75 258,141 +1.44(+0.78%)
Apr 11, 2022 186.25 187.63 183.75 185.31 259,329 -3.71(-1.96%)
Apr 08, 2022 192.61 195.20 188.89 189.02 227,610 -3.58(-1.86%)
Apr 07, 2022 192.86 195.56 188.50 192.60 304,270 -1.88(-0.97%)
Apr 06, 2022 198.76 198.78 192.50 194.48 659,448 -6.69(-3.33%)
Apr 05, 2022 205.00 207.46 199.34 201.17 488,851 -4.07(-1.98%)
Apr 04, 2022 200.09 208.60 198.53 205.24 976,891 +5.15(+2.57%)
Apr 01, 2022 194.00 200.21 192.64 200.09 1,420,252 -5.31(-2.59%)
Mar 31, 2022 203.92 209.75 203.71 205.40 238,620 +0.43(+0.21%)
Mar 30, 2022 207.47 208.50 202.94 204.97 177,510 -5.13(-2.44%)
Mar 29, 2022 205.92 211.17 205.02 210.10 252,486 +7.05(+3.47%)
Mar 28, 2022 198.83 204.27 198.48 203.05 139,039 +5.06(+2.56%)
Mar 25, 2022 201.65 202.05 195.88 197.99 179,804 -2.14(-1.07%)
Mar 24, 2022 197.70 200.32 194.98 200.13 142,935 +3.82(+1.95%)
Mar 23, 2022 203.04 203.19 193.95 196.31 149,113 -7.23(-3.55%)
Mar 22, 2022 198.99 204.26 198.99 203.54 183,310 +5.70(+2.88%)
Mar 21, 2022 203.86 205.75 196.55 197.84 174,781 -6.71(-3.28%)
Mar 18, 2022 201.23 205.22 200.00 204.55 694,871 +4.96(+2.49%)
Mar 17, 2022 191.79 200.35 191.79 199.59 245,401 +6.42(+3.32%)
Mar 16, 2022 187.00 194.28 185.99 193.17 247,213 +7.66(+4.13%)
Mar 15, 2022 185.00 188.46 181.32 185.51 157,092 +2.00(+1.09%)
Mar 14, 2022 186.93 191.19 181.29 183.51 231,706 -3.40(-1.82%)
Mar 11, 2022 191.10 192.47 185.28 186.91 143,474 -2.39(-1.26%)
Mar 10, 2022 183.16 190.07 183.16 189.30 99,041 +2.06(+1.10%)
Mar 09, 2022 186.65 191.00 186.14 187.24 152,074 +4.56(+2.50%)
Mar 08, 2022 181.00 186.97 179.64 182.68 173,567 +1.39(+0.77%)
Mar 07, 2022 183.39 188.95 181.57 181.29 280,733 -1.19(-0.65%)
Mar 04, 2022 185.55 187.05 179.71 182.48 161,798 -5.00(-2.67%)
Mar 03, 2022 193.20 193.20 185.12 187.48 183,123 -2.78(-1.46%)
Mar 02, 2022 185.86 192.22 185.49 190.26 143,055 +5.26(+2.84%)
Mar 01, 2022 188.59 191.00 183.11 185.00 176,262 -3.46(-1.84%)
Feb 28, 2022 188.38 192.05 182.50 188.46 247,800 -2.05(-1.08%)
Feb 25, 2022 180.88 191.06 183.36 190.51 209,501 +7.32(+4.00%)
Feb 24, 2022 169.34 184.77 169.00 183.19 282,169 +5.65(+3.18%)
Feb 23, 2022 182.00 184.77 177.46 177.54 215,694 -3.43(-1.90%)
Feb 22, 2022 180.10 185.02 178.01 180.97 170,460 -2.13(-1.16%)
Feb 18, 2022 183.10 0 -3.70(-1.98%)
Feb 17, 2022 192.00 192.25 186.20 186.80 121,272 -6.59(-3.41%)
Feb 16, 2022 193.46 195.10 190.30 193.39 102,391 -0.07(-0.04%)
Feb 15, 2022 190.99 194.34 190.04 193.46 96,993 +4.44(+2.35%)
Feb 14, 2022 187.63 192.50 186.95 189.02 156,569 +0.15(+0.08%)
Feb 11, 2022 193.32 195.98 186.83 188.87 212,024 -2.55(-1.33%)
Feb 10, 2022 191.26 198.69 189.35 191.42 232,547 -3.99(-2.04%)
Feb 09, 2022 190.00 195.59 190.00 195.41 184,320 +9.08(+4.87%)
Feb 08, 2022 185.88 188.00 185.00 186.33 202,399 +0.11(+0.06%)
Feb 07, 2022 192.00 192.97 183.03 186.22 300,664 -6.48(-3.36%)
Feb 04, 2022 190.80 195.90 189.01 192.70 183,843 +0.29(+0.15%)
Feb 03, 2022 194.00 192.05 192.41 113,904 -5.17(-2.62%)
Feb 02, 2022 203.30 204.75 195.97 197.58 194,203 -0.63(-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.