Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 156.43 159.48 151.55 156.50 298,406 -1.70(-1.08%)
Feb 25, 2022 150.21 158.66 152.26 158.20 252,285 +6.08(+4.00%)
Feb 24, 2022 140.62 153.44 140.34 152.12 339,794 +4.69(+3.18%)
Feb 23, 2022 151.13 153.43 147.37 147.43 259,743 -2.85(-1.90%)
Feb 22, 2022 149.56 153.64 147.82 150.28 205,271 -1.77(-1.16%)
Feb 18, 2022 152.05 0 -3.07(-1.98%)
Feb 17, 2022 159.44 159.65 154.62 155.12 146,038 -5.47(-3.41%)
Feb 16, 2022 160.65 162.01 158.03 160.59 123,301 -0.06(-0.04%)
Feb 15, 2022 158.60 161.39 157.81 160.65 116,801 +3.69(+2.35%)
Feb 14, 2022 155.81 159.85 155.25 156.96 188,544 +0.12(+0.08%)
Feb 11, 2022 160.53 162.74 155.15 156.84 255,324 -2.12(-1.33%)
Feb 10, 2022 158.82 165.00 157.24 158.96 280,038 -3.31(-2.04%)
Feb 09, 2022 157.78 162.42 157.78 162.27 221,962 +7.54(+4.87%)
Feb 08, 2022 154.36 156.12 153.63 154.73 243,733 +0.09(+0.06%)
Feb 07, 2022 159.44 160.24 151.99 154.64 362,066 -5.38(-3.36%)
Feb 04, 2022 158.44 162.68 156.96 160.02 221,387 +0.24(+0.15%)
Feb 03, 2022 161.10 159.48 159.78 137,165 -4.29(-2.62%)
Feb 02, 2022 168.82 170.03 162.74 164.07 233,863 -0.52(-0.32%)
Feb 01, 2022 166.01 167.17 160.29 164.60 276,112 +0.02(+0.01%)
Jan 31, 2022 156.04 164.58 164.58 254,431 +9.33(+6.01%)
Jan 28, 2022 149.14 155.24 147.81 155.25 284,544 +6.09(+4.08%)
Jan 27, 2022 153.29 157.13 147.82 149.17 259,343 -3.16(-2.07%)
Jan 26, 2022 161.91 163.51 151.77 152.32 313,554 -5.66(-3.59%)
Jan 25, 2022 159.13 161.30 154.41 157.99 257,625 -3.64(-2.25%)
Jan 24, 2022 149.47 162.73 148.39 161.62 516,646 +5.42(+3.47%)
Jan 21, 2022 157.78 161.56 155.73 156.20 412,671 -5.47(-3.39%)
Jan 20, 2022 167.53 171.01 161.58 161.67 167,937 -3.89(-2.35%)
Jan 19, 2022 170.96 172.72 165.09 165.56 308,265 -5.40(-3.16%)
Jan 18, 2022 171.60 174.25 168.05 170.96 267,468 -3.33(-1.91%)
Jan 14, 2022 174.29 0 -0.70(-0.40%)
Jan 13, 2022 179.92 182.69 174.44 174.99 158,653 -4.07(-2.27%)
Jan 12, 2022 181.04 185.73 178.99 179.06 215,779 -0.17(-0.10%)
Jan 11, 2022 174.86 181.43 171.39 179.24 302,042 +2.44(+1.38%)
Jan 10, 2022 179.63 181.48 174.91 176.79 450,655 -8.04(-4.35%)
Jan 07, 2022 188.21 191.00 183.45 184.83 368,647 -3.94(-2.09%)
Jan 06, 2022 186.85 191.81 180.21 188.78 319,176 +2.15(+1.15%)
Jan 05, 2022 197.64 197.64 185.97 186.63 522,879 -11.95(-6.02%)
Jan 04, 2022 206.15 207.09 198.26 198.58 360,130 -8.11(-3.93%)
Jan 03, 2022 219.44 220.29 204.17 206.69 383,667 -11.63(-5.33%)
Dec 31, 2021 218.06 220.47 216.26 218.32 561,891 +1.50(+0.69%)
Dec 30, 2021 215.91 220.87 215.91 216.82 144,722 +0.28(+0.13%)
Dec 29, 2021 217.18 217.71 213.23 216.54 175,213 +0.66(+0.31%)
Dec 28, 2021 214.67 218.80 214.30 215.88 220,345 +4.33(+2.04%)
Dec 27, 2021 210.46 213.75 208.26 211.55 314,868 +4.38(+2.12%)
Dec 23, 2021 207.73 209.72 205.98 207.17 125,148 -1.05(-0.50%)
Dec 22, 2021 202.02 208.70 201.02 208.22 690,928 +6.49(+3.22%)
Dec 21, 2021 197.92 202.10 197.33 201.73 141,963 +5.43(+2.76%)
Dec 20, 2021 196.86 197.73 192.39 196.30 197,595 -2.91(-1.46%)
Dec 17, 2021 195.68 200.64 192.40 199.21 518,357 +2.16(+1.10%)
Dec 16, 2021 206.41 206.41 194.57 197.04 212,544 -5.36(-2.65%)
Dec 15, 2021 196.59 203.19 191.67 202.40 325,423 +6.89(+3.52%)
Dec 14, 2021 200.22 201.51 193.00 195.52 370,236 -7.57(-3.73%)
Dec 13, 2021 209.66 210.43 201.06 203.09 388,188 -7.67(-3.64%)
Dec 10, 2021 211.90 214.35 207.48 210.76 292,311 -1.14(-0.54%)
Dec 09, 2021 216.34 217.94 211.71 211.90 138,161 -6.24(-2.86%)
Dec 08, 2021 221.21 221.68 217.45 218.14 193,997 -1.29(-0.59%)
Dec 07, 2021 215.75 222.81 214.74 219.43 172,344 +7.50(+3.54%)
Dec 06, 2021 207.90 214.29 205.91 211.93 244,178 +3.45(+1.66%)
Dec 03, 2021 213.02 214.67 206.15 208.48 272,168 -2.77(-1.31%)
Dec 02, 2021 207.24 213.62 204.53 211.25 273,224 +4.61(+2.23%)
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.