Skip to main content

Innovative Industrial Properties (NY: IIPR )

92.07 -2.13 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 244.24 248.68 244.24 245.91 196,147 +1.76(+0.72%)
Aug 30, 2021 241.84 245.04 241.26 244.15 136,124 +3.64(+1.51%)
Aug 27, 2021 239.06 244.21 238.00 240.51 180,863 +3.69(+1.56%)
Aug 26, 2021 237.68 240.32 236.21 236.82 87,945 -0.86(-0.36%)
Aug 25, 2021 238.79 241.45 237.35 237.68 108,574 -2.19(-0.91%)
Aug 24, 2021 238.87 242.79 237.23 239.87 153,164 +2.72(+1.15%)
Aug 23, 2021 234.99 238.31 234.99 237.15 163,856 +3.27(+1.40%)
Aug 20, 2021 228.84 234.93 227.72 233.88 135,030 +4.80(+2.10%)
Aug 19, 2021 227.01 230.49 225.05 229.08 117,173 -2.41(-1.04%)
Aug 18, 2021 229.00 233.59 226.97 231.49 168,125 +3.05(+1.34%)
Aug 17, 2021 228.00 228.78 221.59 228.44 160,034 -1.34(-0.58%)
Aug 16, 2021 233.40 234.74 228.16 229.78 141,099 -3.52(-1.51%)
Aug 13, 2021 233.00 236.92 232.44 233.30 130,279 +1.02(+0.44%)
Aug 12, 2021 231.10 234.32 229.13 232.28 143,184 +2.72(+1.18%)
Aug 11, 2021 229.43 231.55 226.31 229.56 111,632 +1.57(+0.69%)
Aug 10, 2021 229.46 232.00 227.62 227.99 143,373 +0.13(+0.06%)
Aug 09, 2021 229.00 230.47 223.38 227.86 171,820 -0.59(-0.26%)
Aug 06, 2021 219.68 230.64 219.06 228.45 287,903 +11.51(+5.31%)
Aug 05, 2021 218.40 229.40 216.69 216.94 306,627 +3.05(+1.43%)
Aug 04, 2021 214.58 217.38 212.57 213.89 119,679 +0.35(+0.16%)
Aug 03, 2021 215.00 216.65 211.00 213.54 130,480 -0.54(-0.25%)
Aug 02, 2021 217.78 217.78 213.69 214.08 105,638 -0.91(-0.42%)
Jul 30, 2021 215.00 217.56 213.61 214.99 150,914 +0.61(+0.28%)
Jul 29, 2021 213.65 216.00 212.52 214.38 83,401 +0.54(+0.25%)
Jul 28, 2021 210.39 215.92 210.39 213.84 163,375 +2.98(+1.41%)
Jul 27, 2021 212.99 214.73 209.08 210.86 151,620 -1.74(-0.82%)
Jul 26, 2021 213.00 216.12 210.43 212.60 154,430 +0.25(+0.12%)
Jul 23, 2021 210.36 213.04 209.78 212.35 129,507 +1.26(+0.60%)
Jul 22, 2021 213.00 213.62 209.82 211.09 120,602 -2.61(-1.22%)
Jul 21, 2021 208.24 214.38 207.01 213.70 256,890 +5.71(+2.75%)
Jul 20, 2021 203.85 211.86 203.00 207.99 266,186 +5.49(+2.71%)
Jul 19, 2021 202.80 205.15 200.00 202.50 218,461 -6.54(-3.13%)
Jul 16, 2021 205.93 209.53 204.30 209.04 258,072 +5.11(+2.51%)
Jul 15, 2021 201.80 207.09 200.53 203.93 205,600 +1.65(+0.82%)
Jul 14, 2021 209.15 210.57 201.35 202.28 220,016 -5.91(-2.84%)
Jul 13, 2021 208.60 209.94 206.57 208.19 239,190 +0.39(+0.19%)
Jul 12, 2021 205.00 209.60 203.32 207.80 199,078 +3.82(+1.87%)
Jul 09, 2021 198.76 204.12 197.34 203.98 168,271 +6.96(+3.53%)
Jul 08, 2021 195.00 200.15 191.88 197.02 197,928 -2.98(-1.49%)
Jul 07, 2021 202.78 202.87 198.54 200.00 284,826 -2.17(-1.07%)
Jul 06, 2021 199.15 202.88 197.15 202.17 253,160 +3.02(+1.52%)
Jul 02, 2021 196.00 200.00 195.43 199.15 229,852 +5.56(+2.87%)
Jul 01, 2021 192.00 193.81 190.47 193.59 120,758 +2.57(+1.35%)
Jun 30, 2021 194.37 195.44 188.84 191.02 215,099 -2.97(-1.53%)
Jun 29, 2021 193.79 194.51 192.50 193.99 89,901 -1.71(-0.87%)
Jun 28, 2021 196.43 196.43 194.11 195.70 137,193 +0.46(+0.24%)
Jun 25, 2021 193.35 195.30 192.50 195.24 342,100 +2.24(+1.16%)
Jun 24, 2021 191.64 193.70 190.21 193.00 161,985 +3.02(+1.59%)
Jun 23, 2021 189.61 191.86 189.61 189.98 110,440 +0.79(+0.42%)
Jun 22, 2021 188.60 191.58 188.10 189.19 138,919 +0.58(+0.31%)
Jun 21, 2021 185.37 190.00 182.61 188.61 158,680 +4.24(+2.30%)
Jun 18, 2021 187.91 189.71 183.79 184.37 361,479 -5.40(-2.85%)
Jun 17, 2021 188.19 192.47 188.19 189.77 167,206 +0.01(+0.01%)
Jun 16, 2021 189.32 191.84 187.65 189.76 157,587 +0.51(+0.27%)
Jun 15, 2021 191.00 192.54 188.97 189.25 126,649 -2.49(-1.30%)
Jun 14, 2021 191.39 193.56 190.61 191.74 161,861 +0.01(+0.01%)
Jun 11, 2021 190.61 191.87 189.00 191.73 98,152 +0.47(+0.25%)
Jun 10, 2021 188.98 192.24 187.40 191.26 135,062 +2.28(+1.21%)
Jun 09, 2021 190.78 191.00 186.58 188.98 149,100 +0.10(+0.05%)
Jun 08, 2021 189.25 192.00 185.54 188.88 156,866 +0.04(+0.02%)
Jun 07, 2021 181.66 189.79 181.28 188.84 183,861 +7.57(+4.18%)
Jun 04, 2021 181.10 182.40 180.35 181.27 94,021 +1.04(+0.58%)
Jun 03, 2021 184.30 184.33 179.00 180.23 234,017 -4.63(-2.50%)
Jun 02, 2021 182.97 185.13 181.69 184.86 142,640 +0.92(+0.50%)
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.