Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 216.78 220.45 206.49 206.65 209,765 -5.41(-2.55%)
Nov 30, 2021 217.74 220.23 212.06 212.06 205,076 -7.20(-3.28%)
Nov 29, 2021 222.52 223.61 217.83 219.25 191,193 -0.75(-0.34%)
Nov 26, 2021 216.32 220.01 213.03 220.01 157,781 -2.16(-0.97%)
Nov 24, 2021 213.85 223.64 210.06 222.17 169,513 +6.27(+2.90%)
Nov 23, 2021 220.97 222.00 210.97 215.90 343,247 -5.92(-2.67%)
Nov 22, 2021 227.29 230.76 219.52 221.82 243,599 -5.47(-2.40%)
Nov 19, 2021 227.87 231.19 226.39 227.29 141,291 -1.43(-0.62%)
Nov 18, 2021 232.33 228.57 226.78 228.72 222,203 -2.68(-1.16%)
Nov 17, 2021 234.41 236.49 228.75 231.40 582,189 -2.90(-1.24%)
Nov 16, 2021 236.99 237.80 232.70 234.30 205,705 -2.01(-0.85%)
Nov 15, 2021 231.41 236.50 231.41 236.31 212,202 +5.52(+2.39%)
Nov 12, 2021 230.41 233.65 229.21 230.79 212,651 +1.75(+0.76%)
Nov 11, 2021 225.20 230.56 225.20 229.04 162,805 +4.74(+2.11%)
Nov 10, 2021 231.19 224.30 255,643 -7.55(-3.26%)
Nov 09, 2021 231.90 234.79 230.15 231.85 176,720 -0.97(-0.42%)
Nov 08, 2021 227.37 233.54 226.74 232.82 315,676 +6.24(+2.75%)
Nov 05, 2021 223.63 227.87 222.09 226.58 239,028 +5.56(+2.52%)
Nov 04, 2021 218.78 226.23 216.99 221.01 320,638 +6.28(+2.93%)
Nov 03, 2021 221.28 221.28 213.17 214.73 240,166 -5.19(-2.36%)
Nov 02, 2021 221.98 221.98 217.95 219.92 116,826 -1.73(-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.