Skip to main content

Innovative Industrial Properties (NY: IIPR )

121.21 +3.36 (+2.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 117.80 121.21 116.08 121.21 284,794 +3.36(+2.85%)
Nov 29, 2022 116.52 118.10 115.34 117.85 211,204 +2.51(+2.18%)
Nov 28, 2022 118.17 119.09 113.79 115.34 166,532 -3.51(-2.95%)
Nov 25, 2022 117.00 118.85 117.00 118.85 59,783 +2.17(+1.86%)
Nov 23, 2022 116.95 118.30 114.61 116.68 135,567 -0.70(-0.60%)
Nov 22, 2022 112.01 117.48 110.27 117.38 386,639 +5.24(+4.67%)
Nov 21, 2022 112.32 113.88 110.50 112.14 172,984 -0.18(-0.16%)
Nov 18, 2022 115.41 115.76 111.93 112.32 188,336 -0.20(-0.18%)
Nov 17, 2022 111.21 113.37 109.92 112.52 225,741 -1.33(-1.17%)
Nov 16, 2022 113.10 114.25 111.30 113.85 142,263 -0.21(-0.18%)
Nov 15, 2022 112.50 115.41 111.01 114.06 204,272 +3.68(+3.33%)
Nov 14, 2022 113.00 113.00 109.01 110.38 165,282 -2.50(-2.21%)
Nov 11, 2022 114.12 116.43 111.31 112.88 232,332 -2.06(-1.79%)
Nov 10, 2022 107.87 116.45 107.87 114.94 349,460 +11.18(+10.77%)
Nov 09, 2022 107.75 108.38 102.80 103.76 260,789 -5.81(-5.30%)
Nov 08, 2022 111.45 112.92 108.14 109.57 233,075 -0.52(-0.47%)
Nov 07, 2022 112.90 114.97 108.58 110.09 185,645 -2.05(-1.83%)
Nov 04, 2022 116.64 117.50 110.22 112.14 271,807 -2.73(-2.38%)
Nov 03, 2022 107.10 114.87 106.12 114.87 391,106 +8.55(+8.04%)
Nov 02, 2022 110.92 104.52 106.32 340,276 -5.15(-4.62%)
Nov 01, 2022 110.00 112.70 109.08 111.47 385,706 +3.37(+3.12%)
Oct 31, 2022 105.00 108.92 104.26 108.10 657,697 +3.64(+3.48%)
Oct 28, 2022 100.00 104.95 99.18 104.46 251,280 +3.82(+3.80%)
Oct 27, 2022 101.98 102.03 99.65 100.64 582,069 -0.06(-0.06%)
Oct 26, 2022 100.52 104.19 100.52 100.70 205,717 -0.52(-0.51%)
Oct 25, 2022 96.36 102.13 96.32 101.22 271,180 +5.77(+6.05%)
Oct 24, 2022 95.41 95.68 93.08 95.45 172,663 +0.88(+0.93%)
Oct 21, 2022 92.81 94.90 91.05 94.57 1,805,022 +2.31(+2.50%)
Oct 20, 2022 93.55 95.57 91.16 92.26 199,564 -1.29(-1.38%)
Oct 19, 2022 94.96 95.25 92.20 93.55 261,706 -2.26(-2.36%)
Oct 18, 2022 97.41 98.34 94.07 95.81 195,629 +1.29(+1.36%)
Oct 17, 2022 93.76 96.75 93.22 94.52 253,210 +4.40(+4.88%)
Oct 14, 2022 95.24 95.84 89.64 90.12 221,688 -3.10(-3.33%)
Oct 13, 2022 90.65 94.30 88.60 93.22 209,811 +0.14(+0.15%)
Oct 12, 2022 94.00 94.23 92.21 93.08 173,907 -0.78(-0.83%)
Oct 11, 2022 92.13 95.20 90.73 93.86 298,508 +0.97(+1.04%)
Oct 10, 2022 92.27 94.91 91.30 92.89 276,977 +1.77(+1.94%)
Oct 07, 2022 94.98 95.27 90.12 91.12 547,372 -5.16(-5.36%)
Oct 06, 2022 92.30 98.81 92.01 96.28 842,097 +4.13(+4.48%)
Oct 05, 2022 95.32 96.66 90.99 92.15 315,186 -5.32(-5.46%)
Oct 04, 2022 93.01 97.64 93.01 97.47 434,098 +6.29(+6.90%)
Oct 03, 2022 89.92 92.79 89.48 91.18 247,108 +2.68(+3.03%)
Sep 30, 2022 88.89 91.28 88.50 88.50 329,100 +0.41(+0.47%)
Sep 29, 2022 90.81 91.51 87.52 88.09 352,503 -4.07(-4.42%)
Sep 28, 2022 88.40 92.93 87.81 92.16 387,339 +4.50(+5.14%)
Sep 27, 2022 89.29 90.78 87.30 87.66 281,389 -0.36(-0.41%)
Sep 26, 2022 90.24 91.32 87.88 88.02 390,989 -2.29(-2.53%)
Sep 23, 2022 90.73 91.65 89.09 90.31 369,869 -2.09(-2.26%)
Sep 22, 2022 95.20 95.64 91.29 92.40 544,369 -2.66(-2.80%)
Sep 21, 2022 94.84 98.08 94.46 95.05 424,398 +0.75(+0.79%)
Sep 20, 2022 98.98 98.98 94.02 94.31 476,025 -6.04(-6.02%)
Sep 19, 2022 91.48 101.01 90.61 100.35 961,434 +10.64(+11.86%)
Sep 16, 2022 87.17 90.95 86.58 89.71 846,168 +1.30(+1.48%)
Sep 15, 2022 88.28 91.21 87.73 88.40 200,161 +1.06(+1.21%)
Sep 14, 2022 88.49 88.90 86.54 87.34 208,776 -1.41(-1.59%)
Sep 13, 2022 90.79 91.71 88.42 88.76 196,749 -5.65(-5.98%)
Sep 12, 2022 93.18 95.55 93.18 94.41 196,942 +1.42(+1.53%)
Sep 09, 2022 91.35 93.01 90.39 92.98 162,537 +2.63(+2.91%)
Sep 08, 2022 87.08 90.51 86.34 90.36 162,567 +2.29(+2.59%)
Sep 07, 2022 86.54 88.11 86.01 88.07 188,732 +1.44(+1.66%)
Sep 06, 2022 88.91 89.40 86.34 86.63 282,141 -1.90(-2.15%)
Sep 02, 2022 88.82 89.38 87.05 88.53 213,755 +1.51(+1.74%)
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.