Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 111.45 112.28 109.04 111.41 392,910 -0.03(-0.03%)
May 27, 2022 110.12 113.63 109.96 111.45 298,023 +2.58(+2.37%)
May 26, 2022 106.47 109.90 106.47 108.87 216,820 +2.58(+2.43%)
May 25, 2022 103.31 107.02 103.31 106.29 263,484 +2.35(+2.26%)
May 24, 2022 107.39 107.50 102.01 103.94 286,078 -4.08(-3.78%)
May 23, 2022 110.16 110.38 106.19 108.01 233,814 -1.86(-1.69%)
May 20, 2022 110.49 111.20 105.41 109.87 316,533 +0.91(+0.84%)
May 19, 2022 107.28 111.85 107.28 108.96 333,614 +1.68(+1.57%)
May 18, 2022 111.75 113.00 105.33 107.28 357,645 -6.63(-5.82%)
May 17, 2022 112.98 114.14 110.73 113.91 334,139 +2.40(+2.16%)
May 16, 2022 115.98 116.85 111.41 111.51 266,230 -4.45(-3.84%)
May 13, 2022 108.63 116.14 107.73 115.95 743,358 +9.69(+9.12%)
May 12, 2022 102.14 107.17 101.35 106.26 491,708 +3.33(+3.24%)
May 11, 2022 107.00 109.24 102.58 102.93 469,512 -4.77(-4.42%)
May 10, 2022 110.06 112.92 104.45 107.70 454,872 -1.48(-1.36%)
May 09, 2022 110.13 114.17 108.91 109.18 534,439 -3.03(-2.70%)
May 06, 2022 116.53 116.53 111.01 112.21 616,362 -5.54(-4.70%)
May 05, 2022 123.93 124.39 115.94 117.75 565,269 -6.80(-5.46%)
May 04, 2022 123.00 125.60 119.66 124.54 447,827 +3.47(+2.86%)
May 03, 2022 121.06 122.63 119.42 121.08 296,908 +0.08(+0.06%)
May 02, 2022 121.20 123.07 117.68 121.00 470,526 -0.08(-0.06%)
Apr 29, 2022 125.80 127.23 121.00 121.08 339,955 -5.18(-4.10%)
Apr 28, 2022 125.77 127.28 121.19 126.26 391,925 +2.31(+1.86%)
Apr 27, 2022 122.26 126.39 122.26 123.95 377,182 +0.47(+0.38%)
Apr 26, 2022 130.56 130.96 122.58 123.48 464,462 -7.82(-5.96%)
Apr 25, 2022 129.79 131.75 127.76 131.30 376,132 +1.51(+1.16%)
Apr 22, 2022 132.53 133.78 129.44 129.79 354,382 -3.13(-2.36%)
Apr 21, 2022 138.60 139.43 132.22 132.93 460,700 -4.47(-3.25%)
Apr 20, 2022 138.49 140.90 136.00 137.40 417,603 -0.20(-0.15%)
Apr 19, 2022 136.93 141.95 136.91 137.60 448,862 +1.02(+0.75%)
Apr 18, 2022 142.36 143.34 136.39 136.58 770,471 -5.51(-3.88%)
Apr 14, 2022 149.75 152.85 141.46 142.09 1,474,385 -11.52(-7.50%)
Apr 13, 2022 157.13 158.99 152.91 153.61 346,473 -2.77(-1.77%)
Apr 12, 2022 156.00 158.85 155.05 156.38 308,270 +1.21(+0.78%)
Apr 11, 2022 155.96 157.12 153.87 155.18 309,688 -3.11(-1.96%)
Apr 08, 2022 161.29 163.46 158.17 158.28 271,810 -3.00(-1.86%)
Apr 07, 2022 161.50 163.76 157.85 161.28 363,357 -1.57(-0.97%)
Apr 06, 2022 166.44 166.46 161.20 162.85 787,508 -5.60(-3.33%)
Apr 05, 2022 171.66 173.72 166.93 168.46 583,782 -3.41(-1.98%)
Apr 04, 2022 167.55 174.68 166.25 171.87 1,166,596 +4.31(+2.57%)
Apr 01, 2022 162.45 167.65 161.31 167.55 1,696,054 -4.45(-2.58%)
Mar 31, 2022 170.76 175.64 170.58 172.00 284,958 +0.36(+0.21%)
Mar 30, 2022 173.73 174.59 169.94 171.64 211,981 -2.83(-1.62%)
Mar 29, 2022 171.00 175.36 170.25 174.47 304,049 +5.85(+3.47%)
Mar 28, 2022 165.11 169.63 164.82 168.62 167,433 +4.20(+2.56%)
Mar 25, 2022 167.45 167.78 162.66 164.41 216,524 -1.78(-1.07%)
Mar 24, 2022 164.17 166.35 161.91 166.19 172,125 +3.17(+1.95%)
Mar 23, 2022 168.61 168.74 161.06 163.02 179,565 -6.00(-3.55%)
Mar 22, 2022 165.24 169.62 165.24 169.02 220,746 +4.73(+2.88%)
Mar 21, 2022 169.29 170.86 163.22 164.29 210,475 -5.57(-3.28%)
Mar 18, 2022 167.10 170.42 166.08 169.86 836,779 +4.12(+2.49%)
Mar 17, 2022 159.26 166.38 159.26 165.74 295,517 +5.33(+3.32%)
Mar 16, 2022 155.29 161.33 154.45 160.41 297,699 +6.36(+4.13%)
Mar 15, 2022 153.63 156.50 150.57 154.05 189,173 +1.66(+1.09%)
Mar 14, 2022 155.23 158.76 150.54 152.39 279,025 -2.82(-1.82%)
Mar 11, 2022 158.69 159.83 153.86 155.21 172,774 -1.99(-1.26%)
Mar 10, 2022 152.10 157.84 152.10 157.20 119,267 +1.71(+1.10%)
Mar 09, 2022 155.00 158.61 154.57 155.49 183,131 +3.79(+2.50%)
Mar 08, 2022 150.30 155.26 149.17 151.70 209,013 +1.15(+0.77%)
Mar 07, 2022 152.29 156.91 150.35 150.54 338,065 -0.99(-0.65%)
Mar 04, 2022 154.08 155.33 149.23 151.53 194,840 -4.15(-2.67%)
Mar 03, 2022 160.44 160.44 153.73 155.69 220,520 -2.31(-1.46%)
Mar 02, 2022 154.34 159.62 154.03 157.99 172,270 +4.37(+2.84%)
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.