Skip to main content

Innovative Industrial Properties (NY: IIPR )

118.85 +2.17 (+1.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 92.88 93.31 89.95 89.96 399,502 -1.73(-1.88%)
Aug 30, 2022 94.65 94.93 91.23 91.69 214,528 -1.70(-1.82%)
Aug 29, 2022 93.92 95.06 93.19 93.39 211,291 -1.12(-1.18%)
Aug 26, 2022 98.47 98.52 93.85 94.50 186,529 -3.97(-4.03%)
Aug 25, 2022 97.25 98.77 96.08 98.48 221,908 +3.44(+3.62%)
Aug 24, 2022 93.79 96.57 93.79 95.03 155,253 +1.40(+1.50%)
Aug 23, 2022 93.68 95.47 93.22 93.63 176,064 -0.24(-0.25%)
Aug 22, 2022 98.44 99.02 93.46 93.87 365,381 -6.31(-6.30%)
Aug 19, 2022 98.08 100.38 95.66 100.17 474,395 +0.44(+0.44%)
Aug 18, 2022 101.03 102.77 99.37 99.73 234,502 -1.08(-1.07%)
Aug 17, 2022 101.76 102.03 99.61 100.81 394,287 -1.81(-1.77%)
Aug 16, 2022 100.58 103.90 98.72 102.63 378,376 +1.79(+1.77%)
Aug 15, 2022 96.97 100.96 96.03 100.84 345,976 +4.29(+4.44%)
Aug 12, 2022 96.42 96.83 94.56 96.55 255,652 +2.03(+2.15%)
Aug 11, 2022 93.95 95.73 93.06 94.52 200,695 +1.97(+2.13%)
Aug 10, 2022 92.45 93.42 91.55 92.55 218,797 +2.17(+2.40%)
Aug 09, 2022 91.87 92.29 89.07 90.38 294,057 -1.47(-1.60%)
Aug 08, 2022 92.00 95.75 90.49 91.86 340,600 -0.75(-0.81%)
Aug 05, 2022 93.65 95.36 90.32 92.60 335,385 -3.91(-4.05%)
Aug 04, 2022 97.09 99.56 94.47 96.51 339,798 +1.21(+1.27%)
Aug 03, 2022 95.34 97.49 95.31 95.31 207,193 +0.42(+0.44%)
Aug 02, 2022 93.15 96.55 93.15 94.89 235,874 +1.20(+1.28%)
Aug 01, 2022 94.60 95.12 92.89 93.69 193,781 -0.87(-0.92%)
Jul 29, 2022 92.20 94.64 90.97 94.56 308,614 +1.96(+2.12%)
Jul 28, 2022 90.21 93.06 89.00 92.60 248,973 +3.15(+3.52%)
Jul 27, 2022 88.57 89.75 87.02 89.45 341,272 +1.23(+1.39%)
Jul 26, 2022 91.12 91.12 87.33 88.23 250,799 -2.90(-3.19%)
Jul 25, 2022 93.48 93.59 90.11 91.13 235,453 -2.33(-2.50%)
Jul 22, 2022 95.90 95.90 90.97 93.46 375,422 -1.41(-1.49%)
Jul 21, 2022 91.86 94.88 91.10 94.88 359,010 +3.21(+3.50%)
Jul 20, 2022 88.08 93.35 87.99 91.67 650,332 +4.34(+4.96%)
Jul 19, 2022 88.28 90.12 86.69 87.33 897,797 -2.67(-2.96%)
Jul 18, 2022 94.31 98.08 89.80 90.00 913,415 -3.86(-4.12%)
Jul 15, 2022 98.49 99.04 92.74 93.87 1,371,335 -15.26(-13.99%)
Jul 14, 2022 106.91 109.99 105.94 109.13 153,797 -0.34(-0.31%)
Jul 13, 2022 107.73 112.05 106.03 109.47 146,550 +0.69(+0.63%)
Jul 12, 2022 108.91 111.33 107.35 108.78 191,243 -0.30(-0.27%)
Jul 11, 2022 111.91 112.14 108.59 109.08 130,669 -3.40(-3.03%)
Jul 08, 2022 113.45 115.84 111.93 112.48 138,923 -1.51(-1.33%)
Jul 07, 2022 110.86 115.10 110.86 113.99 178,412 +4.49(+4.10%)
Jul 06, 2022 111.19 112.61 108.47 109.50 147,340 -1.69(-1.52%)
Jul 05, 2022 109.50 111.44 106.56 111.19 194,037 +1.39(+1.27%)
Jul 01, 2022 107.69 110.91 107.69 109.80 188,292 +2.03(+1.88%)
Jun 30, 2022 107.10 109.85 104.95 107.77 273,610 -0.77(-0.70%)
Jun 29, 2022 109.04 112.80 106.18 108.53 337,224 -1.32(-1.21%)
Jun 28, 2022 114.27 115.88 109.09 109.85 203,738 -3.45(-3.04%)
Jun 27, 2022 116.84 116.84 112.76 113.30 220,314 -1.94(-1.68%)
Jun 24, 2022 110.18 115.97 109.99 115.24 660,301 +5.43(+4.94%)
Jun 23, 2022 107.20 110.27 106.43 109.82 197,139 +2.69(+2.51%)
Jun 22, 2022 105.00 108.70 104.64 107.13 286,743 +2.28(+2.17%)
Jun 21, 2022 105.68 110.10 104.81 104.85 362,299 +0.22(+0.21%)
Jun 17, 2022 107.59 108.02 103.84 104.63 845,308 -1.46(-1.37%)
Jun 16, 2022 109.27 110.17 104.28 106.09 425,455 -6.54(-5.81%)
Jun 15, 2022 111.23 115.77 110.77 112.63 247,322 +2.26(+2.05%)
Jun 14, 2022 113.65 115.55 108.44 110.37 385,059 -3.11(-2.74%)
Jun 13, 2022 119.21 121.03 112.38 113.48 465,534 -11.33(-9.08%)
Jun 10, 2022 125.31 126.19 120.02 124.80 256,658 -1.16(-0.92%)
Jun 09, 2022 129.13 129.38 125.66 125.96 143,085 -3.67(-2.83%)
Jun 08, 2022 131.99 132.63 126.89 129.63 201,234 -2.35(-1.78%)
Jun 07, 2022 129.35 131.82 128.44 131.98 127,366 +1.88(+1.45%)
Jun 06, 2022 129.41 130.83 127.62 130.10 181,660 +1.09(+0.85%)
Jun 03, 2022 130.23 131.29 128.36 129.00 137,334 -2.97(-2.25%)
Jun 02, 2022 126.72 132.29 126.71 131.98 220,056 +3.71(+2.89%)
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.