Skip to main content

Innovative Industrial Properties (NY: IIPR )

118.68 -1.31 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 179.96 189.81 189.81 220,612 +10.75(+6.01%)
Jan 28, 2022 172.00 179.03 170.47 179.05 246,723 +7.02(+4.08%)
Jan 27, 2022 176.79 181.22 170.48 172.03 224,872 -3.64(-2.07%)
Jan 26, 2022 186.73 188.57 175.03 175.67 271,876 -6.53(-3.58%)
Jan 25, 2022 183.53 186.03 178.09 182.20 223,382 -4.19(-2.25%)
Jan 24, 2022 172.38 187.68 171.14 186.40 447,974 +6.25(+3.47%)
Jan 21, 2022 181.97 186.33 179.60 180.15 357,819 -6.31(-3.38%)
Jan 20, 2022 193.21 197.23 186.35 186.46 145,615 -4.48(-2.35%)
Jan 19, 2022 197.16 199.20 190.40 190.94 267,291 -6.23(-3.16%)
Jan 18, 2022 197.90 200.96 193.81 197.16 231,917 -3.84(-1.91%)
Jan 14, 2022 201.00 0 -0.81(-0.40%)
Jan 13, 2022 207.50 210.70 201.19 201.82 137,565 -4.69(-2.27%)
Jan 12, 2022 208.79 214.20 206.43 206.51 187,098 -0.20(-0.10%)
Jan 11, 2022 201.66 209.24 197.66 206.71 261,894 +2.82(+1.38%)
Jan 10, 2022 207.16 209.30 201.72 203.90 390,754 -9.27(-4.35%)
Jan 07, 2022 217.06 220.27 211.58 213.17 319,647 -4.55(-2.09%)
Jan 06, 2022 215.49 221.21 207.83 217.72 276,752 +2.48(+1.15%)
Jan 05, 2022 227.94 227.94 214.48 215.24 453,378 -13.78(-6.02%)
Jan 04, 2022 237.75 238.83 228.65 229.02 312,261 -9.36(-3.93%)
Jan 03, 2022 253.07 254.06 235.47 238.37 332,671 -13.42(-5.33%)
Dec 31, 2021 251.49 254.27 249.41 251.79 487,205 +1.73(+0.69%)
Dec 30, 2021 249.00 254.73 249.00 250.06 125,485 +0.33(+0.13%)
Dec 29, 2021 250.47 251.08 245.92 249.73 151,924 +0.76(+0.31%)
Dec 28, 2021 247.58 252.34 247.15 248.97 191,057 +4.99(+2.04%)
Dec 27, 2021 242.72 246.52 240.19 243.98 273,016 +5.06(+2.12%)
Dec 23, 2021 239.57 241.87 237.55 238.92 108,513 -1.21(-0.50%)
Dec 22, 2021 232.99 240.70 231.83 240.13 599,090 +7.48(+3.22%)
Dec 21, 2021 228.26 233.09 227.58 232.65 123,094 +6.26(+2.76%)
Dec 20, 2021 227.04 228.04 221.88 226.39 171,331 -3.35(-1.46%)
Dec 17, 2021 225.68 231.39 221.89 229.75 449,458 +2.50(+1.10%)
Dec 16, 2021 238.06 238.06 224.39 227.25 184,293 -6.18(-2.65%)
Dec 15, 2021 226.73 234.34 221.05 233.43 282,168 +7.94(+3.52%)
Dec 14, 2021 230.92 232.40 222.59 225.49 321,024 -8.73(-3.73%)
Dec 13, 2021 241.80 242.69 231.88 234.22 336,590 -8.85(-3.64%)
Dec 10, 2021 244.38 247.21 239.29 243.07 253,457 -1.31(-0.54%)
Dec 09, 2021 249.50 251.35 244.16 244.38 119,797 -7.20(-2.86%)
Dec 08, 2021 255.12 255.66 250.79 251.58 168,211 -1.48(-0.59%)
Dec 07, 2021 248.82 256.96 247.66 253.06 149,436 +8.65(+3.54%)
Dec 06, 2021 239.77 247.14 237.47 244.42 211,722 +3.98(+1.66%)
Dec 03, 2021 245.68 247.58 237.75 240.44 235,992 -3.20(-1.31%)
Dec 02, 2021 239.01 246.37 235.88 243.64 236,907 +5.31(+2.23%)
Dec 01, 2021 250.01 254.25 238.14 238.32 181,883 -6.24(-2.55%)
Nov 30, 2021 251.12 253.99 244.56 244.56 177,818 -8.30(-3.28%)
Nov 29, 2021 256.63 257.89 251.22 252.87 165,780 -0.87(-0.34%)
Nov 26, 2021 249.49 253.73 245.69 253.73 136,809 -2.49(-0.97%)
Nov 24, 2021 246.63 257.92 242.26 256.23 146,982 +7.23(+2.90%)
Nov 23, 2021 254.85 256.03 243.31 249.00 297,623 -6.83(-2.67%)
Nov 22, 2021 262.13 266.14 253.17 255.83 211,220 -6.30(-2.40%)
Nov 19, 2021 262.81 266.62 261.09 262.13 122,511 -1.65(-0.62%)
Nov 18, 2021 267.95 263.61 261.55 263.78 192,668 -3.09(-1.16%)
Nov 17, 2021 270.34 272.74 263.82 266.87 504,804 -3.34(-1.24%)
Nov 16, 2021 273.32 274.26 268.37 270.21 178,363 -2.32(-0.85%)
Nov 15, 2021 266.88 272.76 266.88 272.54 183,996 +6.37(+2.39%)
Nov 12, 2021 265.73 269.47 264.35 266.17 184,385 +2.02(+0.76%)
Nov 11, 2021 259.72 265.90 259.72 264.15 141,165 +5.47(+2.11%)
Nov 10, 2021 266.62 258.68 221,663 -8.70(-3.26%)
Nov 09, 2021 267.44 270.78 265.43 267.39 153,230 -1.12(-0.42%)
Nov 08, 2021 262.23 269.34 261.50 268.51 273,717 +7.20(+2.75%)
Nov 05, 2021 257.91 262.80 256.13 261.31 207,257 +6.42(+2.52%)
Nov 04, 2021 252.31 260.91 250.26 254.89 278,019 +7.25(+2.93%)
Nov 03, 2021 255.20 255.20 245.85 247.65 208,243 -5.99(-2.36%)
Nov 02, 2021 256.01 256.01 251.37 253.64 101,297 -1.99(-0.78%)
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.