Skip to main content

Innovative Industrial Properties (NY: IIPR )

118.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 128.53 129.49 125.75 128.49 340,685 -0.04(-0.03%)
May 27, 2022 127.00 131.05 126.81 128.53 258,410 +2.97(+2.37%)
May 26, 2022 122.80 126.75 122.80 125.56 188,000 +2.98(+2.43%)
May 25, 2022 119.14 123.42 119.14 122.58 228,462 +2.71(+2.26%)
May 24, 2022 123.85 123.98 117.65 119.87 248,053 -4.70(-3.78%)
May 23, 2022 127.05 127.31 122.47 124.57 202,736 -2.14(-1.69%)
May 20, 2022 127.43 128.25 121.57 126.72 274,460 +1.05(+0.84%)
May 19, 2022 123.72 129.00 123.72 125.66 289,270 +1.94(+1.57%)
May 18, 2022 128.88 130.32 121.48 123.72 310,107 -7.65(-5.82%)
May 17, 2022 130.30 131.63 127.70 131.37 289,726 +2.77(+2.15%)
May 16, 2022 133.76 134.76 128.49 128.60 230,843 -5.13(-3.83%)
May 13, 2022 125.28 133.94 124.24 133.73 644,551 +11.17(+9.12%)
May 12, 2022 117.80 123.60 116.89 122.55 426,351 +3.84(+3.24%)
May 11, 2022 123.40 125.98 118.31 118.71 407,105 -5.50(-4.42%)
May 10, 2022 126.93 130.23 120.46 124.20 394,411 -1.71(-1.36%)
May 09, 2022 127.02 131.68 125.61 125.92 463,402 -3.50(-2.70%)
May 06, 2022 134.39 134.39 128.03 129.41 534,435 -6.38(-4.70%)
May 05, 2022 142.93 143.46 133.71 135.79 490,134 -7.84(-5.46%)
May 04, 2022 141.86 144.85 138.01 143.64 388,302 +4.00(+2.86%)
May 03, 2022 139.62 141.43 137.73 139.64 257,443 +0.09(+0.06%)
May 02, 2022 139.78 141.94 135.72 139.55 407,984 -0.09(-0.06%)
Apr 29, 2022 145.09 146.73 139.55 139.64 294,768 -5.98(-4.11%)
Apr 28, 2022 145.05 146.79 139.76 145.62 339,831 +2.67(+1.86%)
Apr 27, 2022 141.00 145.77 141.00 142.95 327,047 +0.54(+0.38%)
Apr 26, 2022 150.58 151.03 141.37 142.41 402,726 -9.02(-5.96%)
Apr 25, 2022 149.69 151.95 147.35 151.43 326,137 +1.74(+1.16%)
Apr 22, 2022 152.85 154.29 149.29 149.69 307,278 -3.61(-2.36%)
Apr 21, 2022 159.84 160.80 152.48 153.30 399,464 -5.16(-3.25%)
Apr 20, 2022 159.72 162.50 156.85 158.46 362,095 -0.23(-0.15%)
Apr 19, 2022 157.92 163.71 157.90 158.69 389,199 +1.18(+0.75%)
Apr 18, 2022 164.18 165.32 157.30 157.51 668,061 -6.35(-3.88%)
Apr 14, 2022 172.71 176.28 163.15 163.87 1,278,410 -13.29(-7.50%)
Apr 13, 2022 181.22 183.36 176.36 177.16 300,420 -3.20(-1.77%)
Apr 12, 2022 179.92 183.20 178.81 180.35 267,295 +1.39(+0.78%)
Apr 11, 2022 179.87 181.20 177.46 178.96 268,525 -3.58(-1.96%)
Apr 08, 2022 186.01 188.51 182.42 182.55 235,681 -3.46(-1.86%)
Apr 07, 2022 186.25 188.86 182.04 186.00 315,059 -1.82(-0.97%)
Apr 06, 2022 191.95 191.98 185.91 187.82 682,832 -6.46(-3.33%)
Apr 05, 2022 197.98 200.35 192.52 194.28 506,186 -3.93(-1.98%)
Apr 04, 2022 193.24 201.46 191.73 198.21 1,011,532 +4.97(+2.57%)
Apr 01, 2022 187.36 193.35 186.04 193.24 1,470,616 -5.13(-2.59%)
Mar 31, 2022 196.94 202.57 196.73 198.37 247,081 +0.42(+0.21%)
Mar 30, 2022 200.37 201.36 195.99 197.95 183,804 -3.27(-1.62%)
Mar 29, 2022 197.21 202.24 196.35 201.22 263,635 +6.75(+3.47%)
Mar 28, 2022 190.42 195.63 190.09 194.46 145,178 +4.85(+2.56%)
Mar 25, 2022 193.12 193.50 187.59 189.62 187,743 -2.05(-1.07%)
Mar 24, 2022 189.34 191.85 186.73 191.67 149,246 +3.66(+1.95%)
Mar 23, 2022 194.45 194.60 185.75 188.01 155,697 -6.92(-3.55%)
Mar 22, 2022 190.57 195.62 190.57 194.93 191,404 +5.46(+2.88%)
Mar 21, 2022 195.24 197.05 188.24 189.47 182,499 -6.43(-3.28%)
Mar 18, 2022 192.72 196.54 191.54 195.90 725,555 +4.75(+2.48%)
Mar 17, 2022 183.68 191.88 183.68 191.15 256,237 +6.15(+3.32%)
Mar 16, 2022 179.09 186.06 178.12 185.00 258,129 +7.34(+4.13%)
Mar 15, 2022 177.18 180.49 173.65 177.66 164,028 +1.92(+1.09%)
Mar 14, 2022 179.03 183.10 173.62 175.75 241,937 -3.26(-1.82%)
Mar 11, 2022 183.02 184.34 177.44 179.00 149,809 -2.29(-1.26%)
Mar 10, 2022 175.41 182.03 175.41 181.29 103,414 +1.97(+1.10%)
Mar 09, 2022 178.76 182.92 178.27 179.32 158,789 +4.37(+2.50%)
Mar 08, 2022 173.34 179.06 172.04 174.95 181,231 +1.33(+0.77%)
Mar 07, 2022 175.63 180.96 173.39 173.62 293,129 -1.14(-0.65%)
Mar 04, 2022 177.70 179.14 172.11 174.76 168,942 -4.79(-2.67%)
Mar 03, 2022 185.03 185.03 177.29 179.55 191,209 -2.66(-1.46%)
Mar 02, 2022 178.00 184.09 177.64 182.21 149,372 +5.04(+2.84%)
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.