Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.31 -1.04 (-1.00%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 173.76 178.73 173.58 175.02 280,036 +0.37(+0.21%)
Mar 30, 2022 176.79 177.66 172.93 174.66 208,319 -2.88(-1.62%)
Mar 29, 2022 174.00 178.44 173.24 177.54 298,798 +5.96(+3.47%)
Mar 28, 2022 168.01 172.61 167.72 171.58 164,542 +4.28(+2.56%)
Mar 25, 2022 170.40 170.73 165.52 167.30 212,784 -1.81(-1.07%)
Mar 24, 2022 167.06 169.27 164.76 169.11 169,152 +3.23(+1.95%)
Mar 23, 2022 171.57 171.70 163.89 165.88 176,464 -6.11(-3.55%)
Mar 22, 2022 168.15 172.60 168.15 171.99 216,933 +4.82(+2.88%)
Mar 21, 2022 172.26 173.86 166.09 167.18 206,840 -5.67(-3.28%)
Mar 18, 2022 170.04 173.41 169.00 172.85 822,327 +4.19(+2.48%)
Mar 17, 2022 162.06 169.30 162.06 168.66 290,413 +5.43(+3.32%)
Mar 16, 2022 158.02 164.17 157.16 163.23 292,558 +6.47(+4.13%)
Mar 15, 2022 156.33 159.25 153.22 156.76 185,906 +1.69(+1.09%)
Mar 14, 2022 157.96 161.55 153.19 155.07 274,206 -2.87(-1.82%)
Mar 11, 2022 161.48 162.64 156.56 157.94 169,790 -2.02(-1.26%)
Mar 10, 2022 154.77 160.61 154.77 159.96 117,207 +1.74(+1.10%)
Mar 09, 2022 157.72 161.40 157.29 158.22 179,968 +3.85(+2.50%)
Mar 08, 2022 152.95 157.99 151.79 154.37 205,403 +1.18(+0.77%)
Mar 07, 2022 154.97 159.66 152.99 153.19 332,226 -1.01(-0.65%)
Mar 04, 2022 156.79 158.06 151.86 154.20 191,475 -4.22(-2.67%)
Mar 03, 2022 163.25 163.25 156.43 158.42 216,712 -2.35(-1.46%)
Mar 02, 2022 157.05 162.43 156.74 160.77 169,294 +4.44(+2.84%)
Mar 01, 2022 159.36 161.40 154.73 156.33 208,592 -2.92(-1.84%)
Feb 28, 2022 159.18 162.28 154.21 159.25 293,252 -1.73(-1.08%)
Feb 25, 2022 152.84 161.45 154.94 160.98 247,928 +6.19(+4.00%)
Feb 24, 2022 143.09 156.13 142.81 154.80 333,925 +4.77(+3.18%)
Feb 23, 2022 153.79 156.13 149.96 150.02 255,257 -2.90(-1.90%)
Feb 22, 2022 152.19 156.34 150.42 152.92 201,726 -1.80(-1.16%)
Feb 18, 2022 154.72 0 -3.13(-1.98%)
Feb 17, 2022 162.24 162.45 157.34 157.85 143,516 -5.57(-3.41%)
Feb 16, 2022 163.47 164.86 160.80 163.42 121,172 -0.06(-0.04%)
Feb 15, 2022 161.39 164.22 160.59 163.47 114,783 +3.75(+2.35%)
Feb 14, 2022 158.55 162.66 157.97 159.72 185,287 +0.13(+0.08%)
Feb 11, 2022 163.36 165.60 157.87 159.60 250,914 -2.16(-1.33%)
Feb 10, 2022 161.62 167.90 160.00 161.75 275,201 -3.37(-2.04%)
Feb 09, 2022 160.55 165.28 160.55 165.12 218,128 +7.67(+4.87%)
Feb 08, 2022 157.07 158.86 156.33 157.45 239,524 +0.09(+0.06%)
Feb 07, 2022 162.24 163.06 154.66 157.36 355,813 -5.47(-3.36%)
Feb 04, 2022 161.23 165.54 159.71 162.83 217,564 +0.25(+0.15%)
Feb 03, 2022 163.93 162.28 162.59 134,796 -4.37(-2.62%)
Feb 02, 2022 171.79 173.01 165.60 166.96 229,824 -0.53(-0.32%)
Feb 01, 2022 168.93 170.11 163.10 167.49 271,343 +0.02(+0.01%)
Jan 31, 2022 158.78 167.47 167.47 250,037 +9.49(+6.01%)
Jan 28, 2022 151.76 157.97 150.41 157.98 279,630 +6.19(+4.08%)
Jan 27, 2022 155.99 159.90 150.42 151.79 254,864 -3.21(-2.07%)
Jan 26, 2022 164.76 166.38 154.43 155.00 308,138 -5.76(-3.58%)
Jan 25, 2022 161.93 164.14 157.13 160.76 253,175 -3.70(-2.25%)
Jan 24, 2022 152.09 165.59 151.00 164.46 507,723 +5.52(+3.47%)
Jan 21, 2022 160.55 164.40 158.46 158.94 405,544 -5.57(-3.39%)
Jan 20, 2022 170.47 174.02 164.42 164.51 165,036 -3.95(-2.35%)
Jan 19, 2022 173.96 175.76 168.00 168.47 302,941 -5.49(-3.16%)
Jan 18, 2022 174.61 177.31 171.00 173.96 262,849 -3.39(-1.91%)
Jan 14, 2022 177.35 0 -0.72(-0.40%)
Jan 13, 2022 183.08 185.90 177.51 178.07 155,913 -4.14(-2.27%)
Jan 12, 2022 184.22 188.99 182.13 182.21 212,053 -0.18(-0.10%)
Jan 11, 2022 177.93 184.62 174.40 182.39 296,825 +2.48(+1.38%)
Jan 10, 2022 182.78 184.67 177.98 179.90 442,871 -8.18(-4.35%)
Jan 07, 2022 191.52 194.35 186.68 188.08 362,280 -4.01(-2.09%)
Jan 06, 2022 190.13 195.18 183.38 192.09 313,664 +2.19(+1.15%)
Jan 05, 2022 201.11 201.11 189.24 189.91 513,848 -12.16(-6.02%)
Jan 04, 2022 209.77 210.73 201.75 202.07 353,910 -8.26(-3.93%)
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.