Skip to main content

Innovative Industrial Properties (NY: IIPR )

75.99 +1.47 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 75.28 76.07 74.68 75.99 322,988 +1.47(+1.97%)
Mar 30, 2023 75.47 75.98 74.00 74.52 283,676 -0.15(-0.20%)
Mar 29, 2023 74.29 75.18 73.89 74.67 263,459 +1.42(+1.93%)
Mar 28, 2023 73.51 74.14 71.98 73.25 353,034 -0.71(-0.96%)
Mar 27, 2023 75.08 75.50 73.72 73.97 260,956 -0.02(-0.03%)
Mar 24, 2023 71.68 74.29 71.54 73.99 286,054 +1.60(+2.21%)
Mar 23, 2023 73.27 74.73 71.53 72.39 499,503 -1.10(-1.50%)
Mar 22, 2023 76.70 77.44 73.38 73.49 389,824 -3.35(-4.36%)
Mar 21, 2023 78.04 78.51 76.46 76.84 383,787 -0.48(-0.62%)
Mar 20, 2023 78.61 79.75 77.14 77.32 256,021 -1.05(-1.35%)
Mar 17, 2023 79.77 79.85 77.63 78.37 574,052 -1.64(-2.05%)
Mar 16, 2023 80.14 81.46 78.94 80.01 195,510 -1.00(-1.23%)
Mar 15, 2023 78.87 81.12 78.72 81.01 282,377 +0.32(+0.40%)
Mar 14, 2023 81.59 82.19 79.42 80.69 198,783 +1.21(+1.52%)
Mar 13, 2023 77.60 80.56 76.75 79.47 251,197 +1.33(+1.70%)
Mar 10, 2023 80.73 80.91 76.87 78.15 446,655 -3.00(-3.69%)
Mar 09, 2023 84.49 84.51 80.68 81.14 279,366 -3.38(-4.00%)
Mar 08, 2023 84.20 85.85 83.35 84.52 303,274 +0.28(+0.34%)
Mar 07, 2023 83.53 84.95 83.10 84.24 246,598 +0.62(+0.75%)
Mar 06, 2023 85.58 85.82 83.45 83.61 175,122 -1.67(-1.96%)
Mar 03, 2023 84.96 85.75 84.13 85.28 178,368 +1.04(+1.24%)
Mar 02, 2023 82.05 84.29 81.55 84.24 187,873 +1.78(+2.16%)
Mar 01, 2023 85.11 85.22 81.66 82.46 358,707 -3.87(-4.48%)
Feb 28, 2023 83.91 87.57 83.77 86.33 798,746 +5.75(+7.14%)
Feb 27, 2023 81.73 82.11 79.95 80.58 314,958 +0.37(+0.46%)
Feb 24, 2023 81.53 81.53 79.29 80.21 295,189 -2.42(-2.93%)
Feb 23, 2023 82.41 83.13 80.80 82.63 257,516 +0.57(+0.69%)
Feb 22, 2023 82.02 82.99 81.63 82.06 400,700 +0.26(+0.32%)
Feb 21, 2023 84.10 84.41 81.11 81.80 377,998 -2.92(-3.45%)
Feb 17, 2023 85.87 85.87 82.90 84.72 485,119 -0.73(-0.86%)
Feb 16, 2023 87.00 87.32 85.42 85.45 241,480 -2.95(-3.34%)
Feb 15, 2023 87.64 88.72 86.38 88.40 236,718 +0.43(+0.49%)
Feb 14, 2023 87.41 89.04 86.48 87.97 165,828 +0.07(+0.08%)
Feb 13, 2023 86.94 87.94 85.92 87.90 169,591 +1.71(+1.98%)
Feb 10, 2023 85.63 86.80 84.56 86.19 295,339 +0.28(+0.33%)
Feb 09, 2023 88.85 89.71 85.59 85.91 184,228 -2.22(-2.52%)
Feb 08, 2023 89.54 90.17 88.13 88.13 148,447 -1.20(-1.34%)
Feb 07, 2023 89.39 90.80 87.25 89.33 283,397 -0.50(-0.55%)
Feb 06, 2023 89.50 91.06 88.97 89.82 218,132 -1.11(-1.22%)
Feb 03, 2023 90.24 92.94 89.54 90.94 289,365 -1.44(-1.55%)
Feb 02, 2023 91.17 93.49 90.77 92.37 451,096 +3.06(+3.42%)
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.