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 (%)
Sep 30, 2022 78.43 80.54 78.09 78.09 372,994 +0.36(+0.47%)
Sep 29, 2022 80.12 80.74 77.22 77.72 399,518 -3.59(-4.42%)
Sep 28, 2022 78.00 82.00 77.47 81.31 439,001 +3.97(+5.14%)
Sep 27, 2022 78.78 80.09 77.02 77.34 318,920 -0.32(-0.41%)
Sep 26, 2022 79.62 80.57 77.54 77.66 443,138 -2.02(-2.53%)
Sep 23, 2022 80.05 80.86 78.60 79.68 419,201 -1.84(-2.26%)
Sep 22, 2022 84.00 84.38 80.54 81.52 616,975 -2.35(-2.80%)
Sep 21, 2022 83.68 86.54 83.34 83.87 481,003 +0.66(+0.79%)
Sep 20, 2022 87.33 87.33 82.96 83.21 539,515 -5.33(-6.02%)
Sep 19, 2022 80.72 89.12 79.95 88.54 1,089,667 +9.39(+11.86%)
Sep 16, 2022 76.91 80.25 76.39 79.15 959,027 +1.15(+1.48%)
Sep 15, 2022 77.89 80.48 77.40 78.00 226,858 +0.93(+1.21%)
Sep 14, 2022 78.08 78.44 76.36 77.07 236,622 -1.25(-1.59%)
Sep 13, 2022 80.10 80.91 78.02 78.31 222,990 -4.98(-5.98%)
Sep 12, 2022 82.21 84.31 82.21 83.30 223,210 +1.25(+1.53%)
Sep 09, 2022 80.60 82.07 79.76 82.04 184,216 +2.32(+2.91%)
Sep 08, 2022 76.83 79.86 76.18 79.72 184,249 +2.02(+2.59%)
Sep 07, 2022 76.36 77.74 75.89 77.71 213,905 +1.27(+1.66%)
Sep 06, 2022 78.45 78.88 76.18 76.43 319,772 -1.68(-2.15%)
Sep 02, 2022 78.36 78.87 76.81 78.11 242,265 +1.33(+1.74%)
Sep 01, 2022 78.38 78.45 75.70 76.78 457,934 -2.60(-3.27%)
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%)
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.