Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM 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%)
Aug 01, 2022 83.47 83.93 81.96 82.66 219,627 -0.77(-0.92%)
Jul 29, 2022 81.35 83.50 80.27 83.43 349,776 +1.73(+2.12%)
Jul 28, 2022 79.59 82.11 78.53 81.70 282,180 +2.78(+3.52%)
Jul 27, 2022 78.15 79.19 76.78 78.93 386,790 +1.08(+1.39%)
Jul 26, 2022 80.40 80.40 77.06 77.84 284,250 -2.56(-3.19%)
Jul 25, 2022 82.48 82.57 79.51 80.41 266,857 -2.06(-2.50%)
Jul 22, 2022 84.61 84.61 80.27 82.47 425,494 -1.25(-1.49%)
Jul 21, 2022 81.05 83.71 80.38 83.71 406,894 +2.83(+3.50%)
Jul 20, 2022 77.71 82.36 77.63 80.88 737,071 +3.83(+4.96%)
Jul 19, 2022 77.89 79.51 76.49 77.06 1,017,542 -2.35(-2.96%)
Jul 18, 2022 83.21 86.54 79.23 79.41 1,035,243 -3.41(-4.12%)
Jul 15, 2022 86.90 87.38 81.83 82.82 1,554,239 -13.47(-13.99%)
Jul 14, 2022 94.33 97.05 93.47 96.29 174,310 -0.30(-0.31%)
Jul 13, 2022 95.05 98.87 93.55 96.59 166,096 +0.61(+0.63%)
Jul 12, 2022 96.10 98.23 94.72 95.98 216,751 -0.26(-0.27%)
Jul 11, 2022 98.74 98.94 95.81 96.24 148,097 -3.00(-3.03%)
Jul 08, 2022 100.10 102.21 98.76 99.25 157,452 -1.33(-1.33%)
Jul 07, 2022 97.82 101.56 97.82 100.58 202,208 +3.96(+4.10%)
Jul 06, 2022 98.10 99.36 95.71 96.62 166,992 -1.49(-1.52%)
Jul 05, 2022 96.62 98.32 94.02 98.10 219,917 +1.23(+1.27%)
Jul 01, 2022 95.01 97.86 95.01 96.87 213,405 +1.79(+1.88%)
Jun 30, 2022 94.49 96.93 92.60 95.08 310,103 -0.68(-0.71%)
Jun 29, 2022 96.21 99.52 93.68 95.76 382,202 -1.17(-1.21%)
Jun 28, 2022 100.82 102.24 96.25 96.93 230,912 -3.04(-3.04%)
Jun 27, 2022 103.09 103.09 99.49 99.97 249,698 -1.71(-1.68%)
Jun 24, 2022 97.22 102.32 97.05 101.68 748,370 +4.79(+4.94%)
Jun 23, 2022 94.58 97.29 93.90 96.89 223,433 +2.37(+2.51%)
Jun 22, 2022 92.64 95.91 92.33 94.52 324,987 +2.01(+2.17%)
Jun 21, 2022 93.25 97.14 92.48 92.51 410,621 +0.20(+0.21%)
Jun 17, 2022 94.93 95.31 91.62 92.32 958,052 -1.29(-1.37%)
Jun 16, 2022 96.41 97.21 92.01 93.60 482,201 -5.77(-5.81%)
Jun 15, 2022 98.14 102.14 97.74 99.37 280,308 +1.99(+2.05%)
Jun 14, 2022 100.28 101.95 95.67 97.38 436,416 -2.74(-2.74%)
Jun 13, 2022 105.18 106.78 99.15 100.12 527,625 -10.00(-9.08%)
Jun 10, 2022 110.56 111.34 105.90 110.12 290,891 -1.02(-0.92%)
Jun 09, 2022 113.94 114.16 110.88 111.14 162,169 -3.24(-2.83%)
Jun 08, 2022 116.46 117.02 111.96 114.38 228,074 -2.07(-1.78%)
Jun 07, 2022 114.13 116.30 113.33 116.45 144,354 +1.66(+1.45%)
Jun 06, 2022 114.18 115.43 112.61 114.79 205,889 +0.96(+0.85%)
Jun 03, 2022 114.91 115.84 113.25 113.82 155,651 -2.62(-2.25%)
Jun 02, 2022 111.80 116.72 111.80 116.45 249,406 +3.27(+2.89%)
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.