Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 128.72 129.00 122.83 125.53 454,394 -2.56(-2.00%)
Nov 27, 2020 128.74 129.05 125.81 128.08 238,951 +0.42(+0.33%)
Nov 25, 2020 126.62 127.86 123.99 127.67 423,919 +1.36(+1.07%)
Nov 24, 2020 128.25 129.69 124.58 126.31 750,578 +0.59(+0.47%)
Nov 23, 2020 124.86 130.83 124.86 125.72 760,696 +1.59(+1.28%)
Nov 20, 2020 125.81 126.40 122.54 124.13 248,867 -1.24(-0.99%)
Nov 19, 2020 122.71 125.50 122.58 125.37 330,925 +2.78(+2.27%)
Nov 18, 2020 122.98 125.19 121.85 122.59 631,471 +0.25(+0.21%)
Nov 17, 2020 126.07 127.06 121.55 122.34 555,631 -3.05(-2.43%)
Nov 16, 2020 126.57 129.56 122.94 125.39 529,174 +0.84(+0.68%)
Nov 13, 2020 127.11 127.88 124.30 124.55 455,257 -2.32(-1.83%)
Nov 12, 2020 126.57 127.25 124.25 126.86 516,622 -0.07(-0.06%)
Nov 11, 2020 126.20 129.01 125.40 126.94 368,617 +1.55(+1.24%)
Nov 10, 2020 118.96 127.46 118.51 125.39 855,691 +6.89(+5.81%)
Nov 09, 2020 133.81 134.78 117.97 118.50 769,413 -5.98(-4.80%)
Nov 06, 2020 128.52 131.15 123.29 124.48 671,562 -2.85(-2.24%)
Nov 05, 2020 115.42 127.78 114.60 127.33 1,581,753 +18.21(+16.69%)
Nov 04, 2020 101.94 111.47 101.61 109.12 727,677 +8.70(+8.66%)
Nov 03, 2020 100.52 100.89 97.62 100.42 348,084 +0.33(+0.33%)
Nov 02, 2020 96.04 100.67 95.75 100.09 457,328 +4.82(+5.06%)
Oct 30, 2020 97.81 97.81 91.70 95.28 744,766 -2.70(-2.75%)
Oct 29, 2020 99.44 100.25 96.03 97.97 274,567 -1.28(-1.29%)
Oct 28, 2020 97.82 100.44 96.59 99.25 429,614 -0.17(-0.17%)
Oct 27, 2020 99.79 101.87 98.57 99.42 307,889 -0.03(-0.03%)
Oct 26, 2020 100.48 100.48 95.68 99.46 721,675 -1.84(-1.81%)
Oct 23, 2020 104.33 104.68 100.69 101.30 557,350 -2.60(-2.50%)
Oct 22, 2020 104.05 105.59 102.48 103.89 296,148 +0.49(+0.47%)
Oct 21, 2020 105.53 105.83 100.98 103.40 515,037 -1.70(-1.62%)
Oct 20, 2020 105.60 106.69 104.42 105.10 285,239 -0.20(-0.19%)
Oct 19, 2020 107.19 107.96 104.60 105.30 316,075 -0.50(-0.47%)
Oct 16, 2020 106.69 107.89 104.02 105.80 395,274 -1.42(-1.33%)
Oct 15, 2020 106.69 108.55 105.78 107.22 239,897 -0.12(-0.11%)
Oct 14, 2020 110.76 111.61 106.29 107.34 437,311 -3.57(-3.22%)
Oct 13, 2020 110.49 111.35 109.93 110.91 412,499 +1.29(+1.18%)
Oct 12, 2020 108.40 109.89 106.99 109.62 355,911 +2.43(+2.26%)
Oct 09, 2020 107.06 107.83 106.41 107.19 338,719 +1.18(+1.11%)
Oct 08, 2020 107.26 108.03 104.98 106.02 1,198,649 -0.15(-0.14%)
Oct 07, 2020 102.89 107.35 101.97 106.16 1,065,504 +4.52(+4.44%)
Oct 06, 2020 103.75 103.95 100.74 101.65 303,242 -1.77(-1.71%)
Oct 05, 2020 103.13 104.10 102.39 103.42 372,722 +1.05(+1.03%)
Oct 02, 2020 99.52 102.52 99.48 102.37 693,597 +0.15(+0.14%)
Oct 01, 2020 102.11 102.51 100.14 102.22 327,303 +0.83(+0.82%)
Sep 30, 2020 102.65 103.66 99.78 101.39 483,402 -0.52(-0.51%)
Sep 29, 2020 103.80 104.73 101.50 101.91 616,635 -1.94(-1.87%)
Sep 28, 2020 101.34 104.74 101.25 103.85 515,461 +4.00(+4.00%)
Sep 25, 2020 97.31 100.42 96.92 99.85 680,090 +3.28(+3.39%)
Sep 24, 2020 96.06 97.98 93.43 96.58 653,428 +0.96(+1.00%)
Sep 23, 2020 100.35 100.56 95.33 95.62 493,079 -5.23(-5.19%)
Sep 22, 2020 99.81 101.12 99.32 100.85 542,870 +1.08(+1.08%)
Sep 21, 2020 98.99 100.00 96.51 99.77 728,824 -1.24(-1.23%)
Sep 18, 2020 103.34 103.68 99.02 101.01 1,394,525 -1.13(-1.10%)
Sep 17, 2020 102.44 103.99 100.40 102.14 608,979 -1.54(-1.48%)
Sep 16, 2020 102.91 105.43 102.47 103.67 1,035,380 +1.81(+1.77%)
Sep 15, 2020 98.06 101.95 97.94 101.87 793,329 +4.48(+4.60%)
Sep 14, 2020 99.76 99.98 96.65 97.39 456,180 -1.06(-1.08%)
Sep 11, 2020 100.17 100.73 96.34 98.45 234,603 -1.34(-1.34%)
Sep 10, 2020 99.89 101.64 99.10 99.78 415,091 -0.14(-0.14%)
Sep 09, 2020 97.53 100.74 97.43 99.92 1,223,174 +4.07(+4.25%)
Sep 08, 2020 95.29 98.41 93.33 95.85 673,329 +0.56(+0.59%)
Sep 04, 2020 99.29 100.12 87.83 95.29 1,095,680 -4.42(-4.43%)
Sep 03, 2020 101.60 102.73 98.01 99.71 472,612 -2.21(-2.17%)
Sep 02, 2020 101.38 102.74 99.80 101.92 312,138 +0.68(+0.67%)
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.