Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 223.29 224.16 207.76 210.32 377,041 -11.84(-5.33%)
Dec 31, 2021 221.89 224.35 220.06 222.16 552,187 +1.53(+0.69%)
Dec 30, 2021 219.70 224.75 219.70 220.63 142,222 +0.29(+0.13%)
Dec 29, 2021 221.00 221.54 216.98 220.34 172,187 +0.67(+0.31%)
Dec 28, 2021 218.44 222.65 218.06 219.67 216,540 +4.40(+2.04%)
Dec 27, 2021 214.16 217.51 211.93 215.27 309,430 +4.46(+2.12%)
Dec 23, 2021 211.38 213.40 209.60 210.81 122,986 -1.07(-0.50%)
Dec 22, 2021 205.57 212.37 204.55 211.88 678,995 +6.60(+3.22%)
Dec 21, 2021 201.40 205.66 200.80 205.27 139,511 +5.52(+2.76%)
Dec 20, 2021 200.32 201.20 195.77 199.75 194,182 -2.96(-1.46%)
Dec 17, 2021 199.12 204.16 195.78 202.71 509,405 +2.20(+1.10%)
Dec 16, 2021 210.04 210.04 197.99 200.51 208,873 -5.45(-2.65%)
Dec 15, 2021 200.04 206.77 195.04 205.96 319,803 +7.01(+3.52%)
Dec 14, 2021 203.74 205.05 196.39 198.95 363,842 -7.70(-3.73%)
Dec 13, 2021 213.34 214.13 204.59 206.66 381,483 -7.80(-3.64%)
Dec 10, 2021 215.62 218.12 211.13 214.46 287,262 -1.16(-0.54%)
Dec 09, 2021 220.14 221.77 215.43 215.62 135,775 -6.35(-2.86%)
Dec 08, 2021 225.10 225.58 221.28 221.97 190,646 -1.31(-0.59%)
Dec 07, 2021 219.54 226.72 218.51 223.28 169,367 +7.63(+3.54%)
Dec 06, 2021 211.56 218.06 209.53 215.66 239,961 +3.51(+1.66%)
Dec 03, 2021 216.76 218.44 209.77 212.14 267,467 -2.82(-1.31%)
Dec 02, 2021 210.88 217.38 208.12 214.97 268,505 +4.69(+2.23%)
Dec 01, 2021 220.59 224.33 210.12 210.28 206,142 -5.50(-2.55%)
Nov 30, 2021 221.57 224.10 215.78 215.78 201,534 -7.33(-3.28%)
Nov 29, 2021 226.43 227.54 221.65 223.11 187,891 -0.76(-0.34%)
Nov 26, 2021 220.12 223.87 216.77 223.87 155,056 -2.20(-0.97%)
Nov 24, 2021 217.60 227.57 213.75 226.07 166,586 +6.38(+2.90%)
Nov 23, 2021 224.85 225.90 214.68 219.70 337,318 -6.02(-2.67%)
Nov 22, 2021 231.28 234.82 223.38 225.72 239,392 -5.56(-2.40%)
Nov 19, 2021 231.88 235.25 230.37 231.28 138,851 -1.45(-0.62%)
Nov 18, 2021 236.42 232.59 230.77 232.74 218,365 -2.73(-1.16%)
Nov 17, 2021 238.53 240.64 232.77 235.47 572,133 -2.95(-1.24%)
Nov 16, 2021 241.16 241.98 236.79 238.42 202,152 -2.05(-0.85%)
Nov 15, 2021 235.47 240.66 235.47 240.47 208,537 +5.62(+2.39%)
Nov 12, 2021 234.46 237.76 233.24 234.84 208,978 +1.78(+0.76%)
Nov 11, 2021 229.16 234.61 229.16 233.06 159,993 +4.82(+2.11%)
Nov 10, 2021 235.25 228.24 251,228 -7.68(-3.25%)
Nov 09, 2021 235.97 238.91 234.20 235.92 173,667 -0.99(-0.42%)
Nov 08, 2021 231.37 237.65 230.73 236.91 310,224 +6.35(+2.76%)
Nov 05, 2021 227.56 231.87 225.99 230.56 234,900 +5.66(+2.52%)
Nov 04, 2021 222.62 230.21 220.81 224.90 315,100 +6.39(+2.93%)
Nov 03, 2021 225.17 225.17 216.92 218.50 236,018 -5.28(-2.36%)
Nov 02, 2021 225.88 225.88 221.78 223.79 114,808 -1.76(-0.78%)
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.