Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.59 +0.24 (+0.23%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 81.95 82.33 79.36 79.38 452,786 -1.52(-1.88%)
Aug 30, 2022 83.51 83.75 80.49 80.90 243,141 -1.50(-1.82%)
Aug 29, 2022 82.86 83.87 82.22 82.40 239,473 -0.99(-1.18%)
Aug 26, 2022 86.88 86.92 82.81 83.38 211,408 -3.50(-4.03%)
Aug 25, 2022 85.81 87.15 84.78 86.89 251,505 +3.04(+3.62%)
Aug 24, 2022 82.75 85.20 82.75 83.85 175,960 +1.24(+1.50%)
Aug 23, 2022 82.66 84.23 82.25 82.61 199,547 -0.21(-0.25%)
Aug 22, 2022 86.85 87.37 82.46 82.82 414,114 -5.56(-6.30%)
Aug 19, 2022 86.54 88.57 84.40 88.39 537,668 +0.39(+0.44%)
Aug 18, 2022 89.14 90.68 87.68 88.00 265,779 -0.95(-1.07%)
Aug 17, 2022 89.79 90.02 87.89 88.95 446,876 -1.60(-1.77%)
Aug 16, 2022 88.74 91.67 87.10 90.55 428,843 +1.58(+1.77%)
Aug 15, 2022 85.56 89.08 84.73 88.97 392,122 +3.78(+4.44%)
Aug 12, 2022 85.07 85.43 83.43 85.19 289,750 +1.79(+2.15%)
Aug 11, 2022 82.90 84.46 82.11 83.40 227,463 +1.74(+2.13%)
Aug 10, 2022 81.57 82.42 80.77 81.66 247,979 +1.91(+2.40%)
Aug 09, 2022 81.05 81.43 78.59 79.75 333,277 -1.30(-1.60%)
Aug 08, 2022 81.18 84.48 79.84 81.05 386,029 -0.66(-0.80%)
Aug 05, 2022 82.63 84.14 79.69 81.70 380,117 -3.45(-4.05%)
Aug 04, 2022 85.67 87.84 83.36 85.16 385,119 +1.06(+1.27%)
Aug 03, 2022 84.12 86.02 84.09 84.09 234,827 +0.37(+0.44%)
Aug 02, 2022 82.19 85.19 82.19 83.72 267,334 +1.06(+1.28%)
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.