Skip to main content

Innovative Industrial Properties (NY: IIPR )

89.37 -0.37 (-0.41%)
Official Closing Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 94.69 95.13 91.71 91.72 391,849 -1.76(-1.88%)
Aug 30, 2022 96.50 96.78 93.01 93.48 210,419 -1.73(-1.82%)
Aug 29, 2022 95.75 96.91 95.01 95.21 207,244 -1.14(-1.18%)
Aug 26, 2022 100.39 100.44 95.69 96.35 182,956 -4.05(-4.03%)
Aug 25, 2022 99.15 100.70 97.96 100.40 217,657 +3.51(+3.62%)
Aug 24, 2022 95.62 98.45 95.62 96.89 152,279 +1.43(+1.50%)
Aug 23, 2022 95.51 97.33 95.04 95.46 172,692 -0.24(-0.25%)
Aug 22, 2022 100.36 100.95 95.28 95.70 358,382 -6.43(-6.30%)
Aug 19, 2022 100.00 102.34 97.53 102.13 465,307 +0.45(+0.44%)
Aug 18, 2022 103.00 104.78 101.31 101.68 230,010 -1.10(-1.07%)
Aug 17, 2022 103.75 104.02 101.56 102.78 386,734 -1.85(-1.77%)
Aug 16, 2022 102.54 105.93 100.65 104.63 371,128 +1.82(+1.77%)
Aug 15, 2022 98.86 102.93 97.91 102.81 339,349 +4.37(+4.44%)
Aug 12, 2022 98.30 98.72 96.41 98.44 250,755 +2.07(+2.15%)
Aug 11, 2022 95.79 97.60 94.88 96.37 196,851 +2.01(+2.13%)
Aug 10, 2022 94.26 95.24 93.34 94.36 214,606 +2.21(+2.40%)
Aug 09, 2022 93.66 94.09 90.81 92.15 288,424 -1.50(-1.60%)
Aug 08, 2022 93.80 97.62 92.25 93.65 334,076 -0.76(-0.80%)
Aug 05, 2022 95.48 97.22 92.08 94.41 328,960 -3.99(-4.05%)
Aug 04, 2022 98.99 101.50 96.32 98.40 333,289 +1.23(+1.27%)
Aug 03, 2022 97.20 99.39 97.17 97.17 203,224 +0.43(+0.44%)
Aug 02, 2022 94.97 98.44 94.97 96.74 231,356 +1.22(+1.28%)
Aug 01, 2022 96.45 96.98 94.71 95.52 190,069 -0.89(-0.92%)
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%)
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.