Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.58 +0.23 (+0.22%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 113.41 114.25 110.95 113.37 386,124 -0.03(-0.03%)
May 27, 2022 112.05 115.63 111.89 113.41 292,876 +2.62(+2.37%)
May 26, 2022 108.34 111.83 108.34 110.78 213,075 +2.62(+2.43%)
May 25, 2022 105.12 108.90 105.12 108.16 258,933 +2.39(+2.26%)
May 24, 2022 109.27 109.39 103.80 105.76 281,137 -4.15(-3.78%)
May 23, 2022 112.09 112.32 108.06 109.91 229,776 -1.89(-1.69%)
May 20, 2022 112.44 113.16 107.27 111.80 311,067 +0.93(+0.84%)
May 19, 2022 109.16 113.81 109.16 110.88 327,852 +1.71(+1.57%)
May 18, 2022 113.71 114.99 107.18 109.16 351,468 -6.75(-5.82%)
May 17, 2022 114.97 116.14 112.67 115.91 328,368 +2.45(+2.16%)
May 16, 2022 118.02 118.90 113.37 113.47 261,632 -4.53(-3.84%)
May 13, 2022 110.53 118.18 109.62 117.99 730,520 +9.86(+9.12%)
May 12, 2022 103.94 109.05 103.13 108.13 483,216 +3.39(+3.24%)
May 11, 2022 108.88 111.16 104.38 104.74 461,403 -4.85(-4.42%)
May 10, 2022 111.99 114.91 106.28 109.59 447,016 -1.51(-1.36%)
May 09, 2022 112.07 116.18 110.82 111.10 525,209 -3.09(-2.70%)
May 06, 2022 118.58 118.58 112.96 114.18 605,717 -5.63(-4.70%)
May 05, 2022 126.11 126.58 117.97 119.81 555,507 -6.92(-5.46%)
May 04, 2022 125.17 127.81 121.77 126.73 440,092 +3.53(+2.86%)
May 03, 2022 123.19 124.78 121.52 123.21 291,780 +0.08(+0.06%)
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.