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 (%)
Dec 30, 2022 90.33 91.21 89.81 91.05 271,870 -0.39(-0.42%)
Dec 29, 2022 91.20 91.86 90.49 91.44 331,724 +2.66(+3.00%)
Dec 28, 2022 90.00 90.97 88.52 88.78 289,097 -1.01(-1.12%)
Dec 27, 2022 90.55 90.55 88.48 89.78 383,103 -1.34(-1.47%)
Dec 23, 2022 90.18 91.46 88.98 91.13 304,847 +0.86(+0.95%)
Dec 22, 2022 91.57 91.71 88.39 90.27 402,578 -2.22(-2.40%)
Dec 21, 2022 92.64 93.02 91.26 92.49 626,320 +0.58(+0.63%)
Dec 20, 2022 92.68 93.78 91.02 91.91 484,052 -1.93(-2.06%)
Dec 19, 2022 99.08 99.85 92.88 93.84 571,213 -5.15(-5.20%)
Dec 16, 2022 98.83 100.02 96.48 99.00 690,431 -1.69(-1.68%)
Dec 15, 2022 98.86 101.38 97.51 100.69 408,052 +0.08(+0.08%)
Dec 14, 2022 99.70 102.98 99.29 100.61 236,599 +0.98(+0.98%)
Dec 13, 2022 102.04 102.55 96.31 99.63 605,669 +2.67(+2.76%)
Dec 12, 2022 97.51 98.06 96.23 96.96 375,115 -2.04(-2.06%)
Dec 09, 2022 102.59 103.21 98.74 99.00 453,317 -4.05(-3.93%)
Dec 08, 2022 103.03 105.17 101.58 103.05 266,663 +1.42(+1.40%)
Dec 07, 2022 103.51 103.51 99.55 101.63 470,436 -2.53(-2.43%)
Dec 06, 2022 109.80 110.20 102.42 104.16 456,293 -5.64(-5.13%)
Dec 05, 2022 104.64 110.62 104.04 109.80 515,583 +5.08(+4.85%)
Dec 02, 2022 103.37 105.74 103.13 104.71 487,693 -1.16(-1.09%)
Dec 01, 2022 107.10 109.06 105.28 105.87 608,516 -1.08(-1.01%)
Nov 30, 2022 103.94 106.95 102.42 106.95 322,778 +2.97(+2.85%)
Nov 29, 2022 102.81 104.20 101.77 103.98 239,373 +2.21(+2.18%)
Nov 28, 2022 104.26 105.08 100.40 101.77 188,743 -3.10(-2.95%)
Nov 25, 2022 103.23 104.86 103.23 104.86 67,756 +1.92(+1.86%)
Nov 23, 2022 103.19 104.38 101.12 102.95 153,648 -0.62(-0.60%)
Nov 22, 2022 98.83 103.66 97.29 103.57 438,207 +4.62(+4.67%)
Nov 21, 2022 99.10 100.48 97.50 98.94 196,055 -0.16(-0.16%)
Nov 18, 2022 101.83 102.14 98.76 99.10 213,455 -0.18(-0.18%)
Nov 17, 2022 98.12 100.03 96.98 99.28 255,849 -1.17(-1.17%)
Nov 16, 2022 99.79 100.81 98.20 100.45 161,237 -0.19(-0.18%)
Nov 15, 2022 99.26 101.83 97.95 100.64 231,517 +3.25(+3.33%)
Nov 14, 2022 99.70 99.70 96.18 97.39 187,326 -2.21(-2.21%)
Nov 11, 2022 100.69 102.73 98.21 99.60 263,319 -1.82(-1.79%)
Nov 10, 2022 95.18 102.75 95.18 101.41 396,069 +9.86(+10.78%)
Nov 09, 2022 95.07 95.63 90.70 91.55 295,572 -5.13(-5.30%)
Nov 08, 2022 98.33 99.63 95.41 96.68 264,161 -0.46(-0.47%)
Nov 07, 2022 99.61 101.44 95.80 97.13 210,405 -1.81(-1.83%)
Nov 04, 2022 102.91 103.67 97.25 98.94 308,059 -2.41(-2.38%)
Nov 03, 2022 94.50 101.35 93.63 101.35 443,270 +7.54(+8.04%)
Nov 02, 2022 97.87 92.22 93.81 385,660 -4.54(-4.62%)
Nov 01, 2022 97.06 99.44 96.24 98.35 437,150 +2.97(+3.12%)
Oct 31, 2022 92.64 96.10 91.99 95.38 745,418 +3.21(+3.48%)
Oct 28, 2022 88.23 92.60 87.51 92.17 284,794 +3.37(+3.80%)
Oct 27, 2022 89.98 90.02 87.92 88.80 659,703 -0.05(-0.06%)
Oct 26, 2022 88.69 91.93 88.69 88.85 233,154 -0.46(-0.51%)
Oct 25, 2022 85.02 90.11 84.98 89.31 307,349 +5.09(+6.05%)
Oct 24, 2022 84.18 84.42 82.13 84.22 195,692 +0.78(+0.93%)
Oct 21, 2022 81.89 83.73 80.34 83.44 2,045,769 +2.04(+2.50%)
Oct 20, 2022 82.54 84.32 80.44 81.40 226,181 -1.14(-1.38%)
Oct 19, 2022 83.78 84.04 81.35 82.54 296,611 -1.99(-2.36%)
Oct 18, 2022 85.95 86.77 83.00 84.53 221,721 +1.14(+1.36%)
Oct 17, 2022 82.73 85.36 82.25 83.40 286,982 +3.88(+4.88%)
Oct 14, 2022 84.03 84.56 79.09 79.51 251,255 -2.74(-3.33%)
Oct 13, 2022 79.98 83.20 78.18 82.25 237,794 +0.12(+0.15%)
Oct 12, 2022 82.94 83.14 81.36 82.13 197,102 -0.69(-0.83%)
Oct 11, 2022 81.29 84.00 80.05 82.81 338,321 +0.86(+1.04%)
Oct 10, 2022 81.41 83.74 80.56 81.96 313,919 +1.56(+1.94%)
Oct 07, 2022 83.80 84.06 79.52 80.40 620,378 -4.55(-5.36%)
Oct 06, 2022 81.44 87.18 81.18 84.95 954,412 +3.64(+4.48%)
Oct 05, 2022 84.10 85.28 80.28 81.31 357,224 -4.69(-5.46%)
Oct 04, 2022 82.06 86.15 82.06 86.00 491,996 +5.55(+6.90%)
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.