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%)
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.