Skip to main content

Innovative Industrial Properties (NY: IIPR )

97.47 +6.29 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 94.00 96.49 92.75 96.41 302,702 +2.00(+2.12%)
Jul 28, 2022 91.97 94.88 90.74 94.41 244,204 +3.21(+3.52%)
Jul 27, 2022 90.30 91.50 88.72 91.20 334,735 +1.25(+1.39%)
Jul 26, 2022 92.90 92.90 89.04 89.95 245,995 -2.96(-3.19%)
Jul 25, 2022 95.31 95.42 91.87 92.91 230,943 -2.38(-2.50%)
Jul 22, 2022 97.77 97.77 92.75 95.29 368,230 -1.44(-1.49%)
Jul 21, 2022 93.65 96.73 92.88 96.73 352,133 +3.27(+3.50%)
Jul 20, 2022 89.80 95.17 89.71 93.46 637,874 +4.42(+4.96%)
Jul 19, 2022 90.00 91.88 88.38 89.04 880,598 -2.72(-2.96%)
Jul 18, 2022 96.15 100.00 91.55 91.76 895,917 -3.94(-4.12%)
Jul 15, 2022 100.41 100.97 94.55 95.70 1,345,065 -15.56(-13.99%)
Jul 14, 2022 109.00 112.14 108.01 111.26 150,851 -0.35(-0.31%)
Jul 13, 2022 109.83 114.24 108.10 111.61 143,743 +0.70(+0.63%)
Jul 12, 2022 111.04 113.51 109.45 110.91 187,580 -0.30(-0.27%)
Jul 11, 2022 114.10 114.33 110.71 111.21 128,166 -3.47(-3.03%)
Jul 08, 2022 115.67 118.11 114.12 114.68 136,262 -1.54(-1.33%)
Jul 07, 2022 113.03 117.35 113.03 116.22 174,995 +4.58(+4.10%)
Jul 06, 2022 113.36 114.81 110.59 111.64 144,518 -1.72(-1.52%)
Jul 05, 2022 111.64 113.61 108.64 113.36 190,320 +1.42(+1.27%)
Jul 01, 2022 109.79 113.08 109.79 111.94 184,685 +2.07(+1.88%)
Jun 30, 2022 109.19 112.00 107.00 109.87 268,369 -0.78(-0.70%)
Jun 29, 2022 111.17 115.00 108.25 110.65 330,764 -3.10(-2.73%)
Jun 28, 2022 118.32 119.99 112.96 113.75 196,761 -3.57(-3.04%)
Jun 27, 2022 120.98 120.98 116.76 117.32 212,769 -2.01(-1.68%)
Jun 24, 2022 114.09 120.08 113.89 119.33 637,688 +5.62(+4.94%)
Jun 23, 2022 111.00 114.18 110.20 113.71 190,388 +2.78(+2.51%)
Jun 22, 2022 108.72 112.56 108.35 110.93 276,923 +2.36(+2.17%)
Jun 21, 2022 109.43 114.00 108.53 108.57 349,892 +0.23(+0.21%)
Jun 17, 2022 111.41 111.85 107.52 108.34 816,359 -1.51(-1.37%)
Jun 16, 2022 113.14 114.08 107.98 109.85 410,885 -6.77(-5.81%)
Jun 15, 2022 115.17 119.87 114.70 116.62 238,852 +2.34(+2.05%)
Jun 14, 2022 117.68 119.64 112.28 114.28 371,872 -3.22(-2.74%)
Jun 13, 2022 123.44 125.32 116.36 117.50 449,591 -11.73(-9.08%)
Jun 10, 2022 129.75 130.67 124.28 129.23 247,869 -1.20(-0.92%)
Jun 09, 2022 133.71 133.97 130.12 130.43 138,185 -3.80(-2.83%)
Jun 08, 2022 136.67 137.33 131.39 134.23 194,343 -2.43(-1.78%)
Jun 07, 2022 133.94 136.49 133.00 136.66 123,005 +1.95(+1.45%)
Jun 06, 2022 134.00 135.47 132.15 134.71 175,439 +1.13(+0.85%)
Jun 03, 2022 134.85 135.94 132.91 133.58 132,631 -3.08(-2.25%)
Jun 02, 2022 131.21 136.98 131.20 136.66 212,520 +3.84(+2.89%)
Jun 01, 2022 133.94 135.12 130.55 132.82 189,001 -0.23(-0.17%)
May 31, 2022 133.09 134.08 130.21 133.05 329,018 -0.04(-0.03%)
May 27, 2022 131.50 135.70 131.31 133.09 249,561 +3.08(+2.37%)
May 26, 2022 127.15 131.24 127.15 130.01 181,562 +3.08(+2.43%)
May 25, 2022 123.37 127.80 123.37 126.93 220,638 +2.81(+2.26%)
May 24, 2022 128.24 128.38 121.82 124.12 239,558 -4.87(-3.78%)
May 23, 2022 131.55 131.82 126.81 128.99 195,793 -2.22(-1.69%)
May 20, 2022 131.95 132.80 125.89 131.21 265,061 +1.09(+0.84%)
May 19, 2022 128.11 133.57 128.11 130.12 279,364 +2.01(+1.57%)
May 18, 2022 133.45 134.95 125.78 128.11 299,487 -7.92(-5.82%)
May 17, 2022 134.92 136.30 132.23 136.03 279,804 +2.87(+2.16%)
May 16, 2022 138.50 139.54 133.05 133.16 222,938 -5.31(-3.83%)
May 13, 2022 129.72 138.69 128.65 138.47 622,478 +11.57(+9.12%)
May 12, 2022 121.98 127.98 121.03 126.90 411,750 +3.98(+3.24%)
May 11, 2022 127.78 130.45 122.50 122.92 393,163 -5.69(-4.42%)
May 10, 2022 131.43 134.85 124.73 128.61 380,904 -1.77(-1.36%)
May 09, 2022 131.52 136.34 130.06 130.38 447,532 -3.62(-2.70%)
May 06, 2022 139.16 139.16 132.57 134.00 516,133 -6.61(-4.70%)
May 05, 2022 148.00 148.55 138.45 140.61 473,350 -8.12(-5.46%)
May 04, 2022 146.89 149.99 142.90 148.73 375,004 +4.14(+2.86%)
May 03, 2022 144.57 146.44 142.61 144.59 248,627 +0.09(+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.