Skip to main content

Innovative Industrial Properties (NY: IIPR )

116.79 +1.61 (+1.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 107.10 109.85 104.95 107.77 273,610 -0.77(-0.70%)
Jun 29, 2022 109.04 112.80 106.18 108.53 337,224 -1.32(-1.21%)
Jun 28, 2022 114.27 115.88 109.09 109.85 203,738 -3.45(-3.04%)
Jun 27, 2022 116.84 116.84 112.76 113.30 220,314 -1.94(-1.68%)
Jun 24, 2022 110.18 115.97 109.99 115.24 660,301 +5.43(+4.94%)
Jun 23, 2022 107.20 110.27 106.43 109.82 197,139 +2.69(+2.51%)
Jun 22, 2022 105.00 108.70 104.64 107.13 286,743 +2.28(+2.17%)
Jun 21, 2022 105.68 110.10 104.81 104.85 362,299 +0.22(+0.21%)
Jun 17, 2022 107.59 108.02 103.84 104.63 845,308 -1.46(-1.37%)
Jun 16, 2022 109.27 110.17 104.28 106.09 425,455 -6.54(-5.81%)
Jun 15, 2022 111.23 115.77 110.77 112.63 247,322 +2.26(+2.05%)
Jun 14, 2022 113.65 115.55 108.44 110.37 385,059 -3.11(-2.74%)
Jun 13, 2022 119.21 121.03 112.38 113.48 465,534 -11.33(-9.08%)
Jun 10, 2022 125.31 126.19 120.02 124.80 256,658 -1.16(-0.92%)
Jun 09, 2022 129.13 129.38 125.66 125.96 143,085 -3.67(-2.83%)
Jun 08, 2022 131.99 132.63 126.89 129.63 201,234 -2.35(-1.78%)
Jun 07, 2022 129.35 131.82 128.44 131.98 127,366 +1.88(+1.45%)
Jun 06, 2022 129.41 130.83 127.62 130.10 181,660 +1.09(+0.85%)
Jun 03, 2022 130.23 131.29 128.36 129.00 137,334 -2.97(-2.25%)
Jun 02, 2022 126.72 132.29 126.71 131.98 220,056 +3.71(+2.89%)
Jun 01, 2022 129.35 130.49 126.08 128.27 195,703 -0.22(-0.17%)
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%)
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.