Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 79.94 82.06 78.88 81.99 355,923 +1.70(+2.12%)
Jul 28, 2022 78.22 80.69 77.17 80.29 287,140 +2.73(+3.52%)
Jul 27, 2022 76.80 77.82 75.45 77.56 393,588 +1.06(+1.39%)
Jul 26, 2022 79.01 79.01 75.73 76.50 289,246 -2.52(-3.19%)
Jul 25, 2022 81.06 81.15 78.13 79.02 271,547 -2.02(-2.50%)
Jul 22, 2022 83.15 83.15 78.88 81.04 432,972 -1.22(-1.49%)
Jul 21, 2022 79.65 82.27 78.99 82.27 414,045 +2.78(+3.50%)
Jul 20, 2022 76.37 80.94 76.29 79.48 750,025 +3.76(+4.96%)
Jul 19, 2022 76.54 78.14 75.16 75.73 1,035,425 -2.31(-2.96%)
Jul 18, 2022 81.77 85.05 77.86 78.04 1,053,437 -3.35(-4.12%)
Jul 15, 2022 85.40 85.87 80.41 81.39 1,581,555 -13.23(-13.99%)
Jul 14, 2022 92.70 95.37 91.86 94.62 177,373 -0.30(-0.31%)
Jul 13, 2022 93.41 97.16 91.94 94.92 169,015 +0.60(+0.63%)
Jul 12, 2022 94.44 96.54 93.08 94.33 220,560 -0.26(-0.27%)
Jul 11, 2022 97.04 97.23 94.16 94.58 150,700 -2.95(-3.03%)
Jul 08, 2022 98.37 100.44 97.06 97.53 160,219 -1.31(-1.33%)
Jul 07, 2022 96.13 99.80 96.13 98.84 205,762 +3.90(+4.10%)
Jul 06, 2022 96.41 97.64 94.05 94.95 169,927 -1.46(-1.52%)
Jul 05, 2022 94.95 96.63 92.40 96.41 223,782 +1.21(+1.27%)
Jul 01, 2022 93.37 96.17 93.37 95.20 217,156 +1.76(+1.88%)
Jun 30, 2022 92.86 95.25 91.00 93.44 315,553 -0.66(-0.70%)
Jun 29, 2022 94.55 97.80 92.06 94.10 388,919 -1.15(-1.21%)
Jun 28, 2022 99.08 100.48 94.59 95.25 234,970 -2.99(-3.04%)
Jun 27, 2022 101.31 101.31 97.77 98.24 254,087 -1.68(-1.68%)
Jun 24, 2022 95.54 100.55 95.37 99.93 761,522 +4.71(+4.94%)
Jun 23, 2022 92.95 95.61 92.28 95.22 227,359 +2.33(+2.51%)
Jun 22, 2022 91.04 94.26 90.73 92.89 330,699 +1.98(+2.17%)
Jun 21, 2022 91.64 95.46 90.88 90.92 417,838 +0.19(+0.21%)
Jun 17, 2022 93.29 93.66 90.04 90.72 974,890 -1.26(-1.37%)
Jun 16, 2022 94.74 95.53 90.42 91.99 490,675 -5.67(-5.81%)
Jun 15, 2022 96.44 100.38 96.05 97.66 285,235 +1.96(+2.05%)
Jun 14, 2022 98.54 100.19 94.02 95.70 444,086 -2.70(-2.74%)
Jun 13, 2022 103.37 104.94 97.44 98.39 536,898 -9.82(-9.08%)
Jun 10, 2022 108.65 109.42 104.07 108.22 296,003 -1.00(-0.92%)
Jun 09, 2022 111.97 112.19 108.96 109.22 165,019 -3.18(-2.83%)
Jun 08, 2022 114.45 115.00 110.02 112.40 232,083 -2.03(-1.78%)
Jun 07, 2022 112.16 114.30 111.37 114.44 146,891 +1.63(+1.45%)
Jun 06, 2022 112.21 113.44 110.66 112.80 209,507 +0.95(+0.85%)
Jun 03, 2022 112.92 113.84 111.30 111.86 158,386 -2.58(-2.25%)
Jun 02, 2022 109.87 114.70 109.86 114.44 253,789 +3.22(+2.89%)
Jun 01, 2022 112.16 113.15 109.32 111.22 225,703 -0.19(-0.17%)
May 31, 2022 111.45 112.28 109.04 111.41 392,910 -0.03(-0.03%)
May 27, 2022 110.12 113.63 109.96 111.45 298,023 +2.58(+2.37%)
May 26, 2022 106.47 109.90 106.47 108.87 216,820 +2.58(+2.43%)
May 25, 2022 103.31 107.02 103.31 106.29 263,484 +2.35(+2.26%)
May 24, 2022 107.39 107.50 102.01 103.94 286,078 -4.08(-3.78%)
May 23, 2022 110.16 110.38 106.19 108.01 233,814 -1.86(-1.69%)
May 20, 2022 110.49 111.20 105.41 109.87 316,533 +0.91(+0.84%)
May 19, 2022 107.28 111.85 107.28 108.96 333,614 +1.68(+1.57%)
May 18, 2022 111.75 113.00 105.33 107.28 357,645 -6.63(-5.82%)
May 17, 2022 112.98 114.14 110.73 113.91 334,139 +2.40(+2.16%)
May 16, 2022 115.98 116.85 111.41 111.51 266,230 -4.45(-3.84%)
May 13, 2022 108.63 116.14 107.73 115.95 743,358 +9.69(+9.12%)
May 12, 2022 102.14 107.17 101.35 106.26 491,708 +3.33(+3.24%)
May 11, 2022 107.00 109.24 102.58 102.93 469,512 -4.77(-4.42%)
May 10, 2022 110.06 112.92 104.45 107.70 454,872 -1.48(-1.36%)
May 09, 2022 110.13 114.17 108.91 109.18 534,439 -3.03(-2.70%)
May 06, 2022 116.53 116.53 111.01 112.21 616,362 -5.54(-4.70%)
May 05, 2022 123.93 124.39 115.94 117.75 565,269 -6.80(-5.46%)
May 04, 2022 123.00 125.60 119.66 124.54 447,827 +3.47(+2.86%)
May 03, 2022 121.06 122.63 119.42 121.08 296,908 +0.08(+0.06%)
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.