Skip to main content

Innovative Industrial Properties (NY: IIPR )

92.15 -5.32 (-5.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 95.32 96.66 90.99 92.15 315,172 -5.32(-5.46%)
Oct 04, 2022 93.01 97.64 93.01 97.47 434,098 +6.29(+6.90%)
Oct 03, 2022 89.92 92.79 89.48 91.18 247,108 +2.68(+3.03%)
Sep 30, 2022 88.89 91.28 88.50 88.50 329,100 +0.41(+0.47%)
Sep 29, 2022 90.81 91.51 87.52 88.09 352,503 -5.87(-6.25%)
Sep 28, 2022 90.13 94.75 89.52 93.96 379,919 +4.59(+5.14%)
Sep 27, 2022 91.03 92.55 89.00 89.37 275,999 -0.37(-0.41%)
Sep 26, 2022 92.00 93.10 89.60 89.74 383,499 -2.33(-2.53%)
Sep 23, 2022 92.50 93.44 90.83 92.07 362,784 -2.13(-2.26%)
Sep 22, 2022 97.06 97.50 93.07 94.20 533,941 -2.71(-2.80%)
Sep 21, 2022 96.69 100.00 96.30 96.91 416,268 +0.76(+0.79%)
Sep 20, 2022 100.91 100.91 95.86 96.15 466,906 -6.16(-6.02%)
Sep 19, 2022 93.27 102.98 92.38 102.31 943,016 +10.85(+11.86%)
Sep 16, 2022 88.87 92.72 88.27 91.46 829,958 +1.33(+1.48%)
Sep 15, 2022 90.00 92.99 89.44 90.13 196,327 +1.08(+1.21%)
Sep 14, 2022 90.22 90.64 88.23 89.05 204,777 -1.44(-1.59%)
Sep 13, 2022 92.56 93.50 90.15 90.49 192,980 -5.76(-5.98%)
Sep 12, 2022 95.00 97.42 95.00 96.25 193,170 +1.45(+1.53%)
Sep 09, 2022 93.13 94.83 92.16 94.80 159,424 +2.68(+2.91%)
Sep 08, 2022 88.78 92.28 88.03 92.12 159,453 +2.33(+2.59%)
Sep 07, 2022 88.23 89.83 87.69 89.79 185,117 +1.47(+1.66%)
Sep 06, 2022 90.65 91.14 88.03 88.32 276,736 -1.94(-2.15%)
Sep 02, 2022 90.55 91.13 88.75 90.26 209,661 +1.54(+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.