Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 215.16 219.82 215.00 217.22 173,163 +1.31(+0.61%)
Oct 28, 2021 211.09 216.12 209.40 215.91 166,393 +5.65(+2.69%)
Oct 27, 2021 219.39 220.12 209.14 210.26 195,909 -8.35(-3.82%)
Oct 26, 2021 220.77 218.61 189,025 -0.31(-0.14%)
Oct 25, 2021 216.95 219.36 215.09 218.92 208,326 +4.48(+2.09%)
Oct 22, 2021 212.74 216.64 212.11 214.43 187,068 +2.49(+1.18%)
Oct 21, 2021 209.72 214.76 209.66 211.94 214,875 +3.31(+1.59%)
Oct 20, 2021 204.77 210.15 201.05 208.63 387,467 +5.26(+2.59%)
Oct 19, 2021 199.24 204.34 199.24 203.37 123,527 +4.53(+2.28%)
Oct 18, 2021 196.51 201.02 196.51 198.84 213,794 +1.46(+0.74%)
Oct 15, 2021 203.53 203.92 196.47 197.37 218,601 -3.13(-1.56%)
Oct 14, 2021 199.88 201.92 199.56 200.50 134,218 +2.67(+1.35%)
Oct 13, 2021 196.39 198.54 194.51 197.84 119,156 +4.41(+2.28%)
Oct 12, 2021 192.81 196.05 192.39 193.43 102,957 +2.64(+1.38%)
Oct 11, 2021 190.93 193.62 189.91 190.79 109,176 -1.21(-0.63%)
Oct 08, 2021 195.27 196.77 191.98 191.99 116,036 -3.57(-1.83%)
Oct 07, 2021 191.80 197.66 191.80 195.57 182,623 +4.97(+2.61%)
Oct 06, 2021 188.22 191.18 182.50 190.60 212,674 +1.69(+0.90%)
Oct 05, 2021 187.01 190.49 186.54 188.90 143,976 +0.26(+0.14%)
Oct 04, 2021 191.78 191.78 187.59 188.65 221,033 -4.71(-2.43%)
Oct 01, 2021 191.19 194.29 187.92 193.35 245,375 +2.49(+1.30%)
Sep 30, 2021 191.70 195.50 190.35 190.87 164,603 -0.02(-0.01%)
Sep 29, 2021 193.59 195.82 189.61 190.88 161,443 -1.00(-0.52%)
Sep 28, 2021 196.89 196.89 189.65 191.88 272,503 -6.26(-3.16%)
Sep 27, 2021 203.46 203.57 197.72 198.14 183,377 -2.75(-1.37%)
Sep 24, 2021 200.13 202.02 196.90 200.89 199,803 -0.67(-0.33%)
Sep 23, 2021 199.35 203.19 197.60 201.56 243,362 +4.95(+2.52%)
Sep 22, 2021 191.63 198.44 190.40 196.62 590,576 +5.36(+2.80%)
Sep 21, 2021 194.10 194.61 190.45 191.26 150,414 -0.51(-0.27%)
Sep 20, 2021 187.54 192.86 186.47 191.77 227,375 +0.84(+0.44%)
Sep 17, 2021 195.17 195.21 188.91 190.93 519,582 -2.25(-1.16%)
Sep 16, 2021 194.59 195.46 191.19 193.18 180,011 -2.42(-1.24%)
Sep 15, 2021 188.68 196.26 187.93 195.60 335,363 +8.20(+4.38%)
Sep 14, 2021 188.09 191.15 185.07 187.40 187,251 +0.11(+0.06%)
Sep 13, 2021 192.68 192.79 184.95 187.28 418,481 -5.50(-2.85%)
Sep 10, 2021 200.02 200.02 191.69 192.78 414,587 -7.23(-3.61%)
Sep 09, 2021 201.58 205.01 199.86 200.00 145,382 -3.81(-1.87%)
Sep 08, 2021 204.27 205.75 201.29 203.81 174,288 -1.21(-0.59%)
Sep 07, 2021 206.76 208.05 204.01 205.02 126,333 -1.78(-0.86%)
Sep 03, 2021 205.44 207.05 202.38 206.80 179,975 +2.35(+1.15%)
Sep 02, 2021 203.23 204.62 199.11 204.44 181,347 +1.34(+0.66%)
Sep 01, 2021 203.43 206.31 202.11 203.11 194,108 +1.37(+0.68%)
Aug 31, 2021 200.37 204.01 200.37 201.74 239,096 +1.44(+0.72%)
Aug 30, 2021 198.40 201.02 197.92 200.29 165,930 +2.99(+1.51%)
Aug 27, 2021 196.12 200.34 195.25 197.31 220,466 +3.03(+1.56%)
Aug 26, 2021 194.99 197.15 193.78 194.28 107,202 -0.71(-0.36%)
Aug 25, 2021 195.90 198.08 194.71 194.99 132,348 -1.80(-0.91%)
Aug 24, 2021 195.96 199.18 194.62 196.78 186,701 +2.23(+1.15%)
Aug 23, 2021 192.78 195.50 192.78 194.55 199,735 +2.68(+1.40%)
Aug 20, 2021 187.73 192.73 186.82 191.87 164,597 +3.94(+2.09%)
Aug 19, 2021 186.23 189.09 184.62 187.93 142,830 -1.98(-1.04%)
Aug 18, 2021 187.86 191.62 186.20 189.91 204,938 +2.50(+1.34%)
Aug 17, 2021 187.04 187.68 181.79 187.40 195,076 -1.10(-0.58%)
Aug 16, 2021 191.47 192.57 187.18 188.50 171,995 -2.89(-1.51%)
Aug 13, 2021 191.15 194.36 190.69 191.39 158,805 +0.84(+0.44%)
Aug 12, 2021 189.59 192.23 187.97 190.56 174,536 +2.23(+1.19%)
Aug 11, 2021 188.22 189.96 185.66 188.32 136,075 +1.29(+0.69%)
Aug 10, 2021 188.24 190.32 186.74 187.03 174,767 +0.11(+0.06%)
Aug 09, 2021 187.86 189.07 183.25 186.93 209,443 -0.48(-0.26%)
Aug 06, 2021 180.22 189.21 179.71 187.41 350,944 +9.44(+5.31%)
Aug 05, 2021 179.17 188.19 177.76 177.97 373,768 +2.50(+1.43%)
Aug 04, 2021 176.03 178.34 174.38 175.47 145,884 +0.29(+0.16%)
Aug 03, 2021 176.38 177.73 173.10 175.18 159,050 -0.44(-0.25%)
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.