Skip to main content

Innovative Industrial Properties (NY: IIPR )

90.39 -0.64 (-0.70%)
Streaming Delayed Price Updated: 1:24 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 90.60 91.19 90.05 91.03 151,061 -0.97(-1.05%)
Feb 16, 2024 91.33 92.51 90.84 92.00 173,234 -1.37(-1.47%)
Feb 15, 2024 90.82 93.69 90.82 93.37 215,375 +3.62(+4.03%)
Feb 14, 2024 90.00 90.87 88.56 89.75 190,477 +0.93(+1.05%)
Feb 13, 2024 88.98 90.41 87.52 88.82 325,943 -3.55(-3.84%)
Feb 12, 2024 91.62 93.32 91.19 92.37 193,685 +0.77(+0.84%)
Feb 09, 2024 91.15 92.22 90.50 91.60 190,911 +0.30(+0.33%)
Feb 08, 2024 89.95 91.58 89.74 91.30 162,963 +1.34(+1.49%)
Feb 07, 2024 90.50 90.95 89.46 89.96 153,488 -0.73(-0.80%)
Feb 06, 2024 90.85 92.28 90.52 90.69 219,131 -0.16(-0.18%)
Feb 05, 2024 92.53 92.66 90.75 90.85 242,415 -3.50(-3.71%)
Feb 02, 2024 93.54 94.95 92.75 94.35 143,092 -0.70(-0.74%)
Feb 01, 2024 93.63 95.20 91.58 95.05 246,672 +1.82(+1.95%)
Jan 31, 2024 96.00 96.61 93.13 93.23 265,199 -2.70(-2.81%)
Jan 30, 2024 95.74 96.68 95.05 95.93 121,524 -0.72(-0.74%)
Jan 29, 2024 94.57 96.87 94.18 96.65 180,478 +2.43(+2.58%)
Jan 26, 2024 94.36 94.56 93.71 94.22 188,776 +0.58(+0.62%)
Jan 25, 2024 95.08 95.53 92.75 93.64 207,933 +0.19(+0.20%)
Jan 24, 2024 97.04 97.06 93.11 93.45 279,372 -2.05(-2.15%)
Jan 23, 2024 97.77 98.08 94.60 95.50 219,181 -0.86(-0.89%)
Jan 22, 2024 95.26 96.73 95.20 96.36 306,251 +2.22(+2.36%)
Jan 19, 2024 92.43 94.61 91.21 94.14 237,562 +2.42(+2.64%)
Jan 18, 2024 92.44 92.52 90.01 91.72 266,620 -0.09(-0.10%)
Jan 17, 2024 91.69 93.73 90.90 91.81 231,349 -1.93(-2.06%)
Jan 16, 2024 92.75 94.00 92.14 93.74 350,133 +0.53(+0.57%)
Jan 12, 2024 95.87 96.23 93.21 93.21 258,734 -1.17(-1.24%)
Jan 11, 2024 93.92 94.54 92.00 94.38 282,170 +0.02(+0.02%)
Jan 10, 2024 94.26 95.57 93.84 94.36 194,837 +0.44(+0.47%)
Jan 09, 2024 94.79 95.00 93.77 93.92 135,468 -1.92(-2.00%)
Jan 08, 2024 94.14 96.62 93.69 95.84 257,568 +1.04(+1.10%)
Jan 05, 2024 93.94 96.01 93.18 94.80 185,389 -0.54(-0.57%)
Jan 04, 2024 96.64 97.76 94.60 95.34 337,304 -1.63(-1.68%)
Jan 03, 2024 99.49 100.00 96.77 96.97 333,302 -4.22(-4.17%)
Jan 02, 2024 99.98 101.65 98.86 101.19 212,918 +0.37(+0.37%)
Dec 29, 2023 101.96 102.97 100.82 100.82 207,110 -2.01(-1.95%)
Dec 28, 2023 101.49 103.17 101.00 102.83 180,929 +0.92(+0.90%)
Dec 27, 2023 102.73 103.23 101.38 101.91 274,820 -0.07(-0.07%)
Dec 26, 2023 99.60 102.03 98.74 101.98 256,904 +3.01(+3.04%)
Dec 22, 2023 98.75 100.54 98.20 98.97 196,389 +1.07(+1.09%)
Dec 21, 2023 98.20 98.46 96.77 97.90 161,423 +1.37(+1.41%)
Dec 20, 2023 98.25 100.67 96.45 96.54 309,064 -1.96(-1.99%)
Dec 19, 2023 97.26 99.35 97.16 98.50 258,094 +1.73(+1.79%)
Dec 18, 2023 96.86 97.84 95.75 96.77 303,967 +0.20(+0.20%)
Dec 15, 2023 96.67 97.64 95.56 96.58 753,737 -0.49(-0.51%)
Dec 14, 2023 94.32 97.42 94.32 97.07 410,412 +5.66(+6.19%)
Dec 13, 2023 86.71 92.00 86.51 91.41 424,337 +5.01(+5.80%)
Dec 12, 2023 86.95 86.95 85.53 86.40 273,209 -0.60(-0.69%)
Dec 11, 2023 85.96 87.22 85.55 87.00 378,377 +0.66(+0.76%)
Dec 08, 2023 84.09 87.09 84.09 86.34 397,982 +1.96(+2.33%)
Dec 07, 2023 83.67 84.91 83.13 84.37 286,660 +0.69(+0.82%)
Dec 06, 2023 84.13 85.38 83.36 83.69 275,381 +0.45(+0.54%)
Dec 05, 2023 85.06 85.71 82.39 83.23 277,914 -2.51(-2.92%)
Dec 04, 2023 82.03 85.79 81.96 85.74 355,010 +3.28(+3.98%)
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.