Skip to main content

Innovative Industrial Properties (NY: IIPR )

92.15 -5.32 (-5.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -5.87(-6.25%)
Sep 28, 2022 90.13 94.75 89.52 93.96 379,919 +4.59(+5.14%)
Sep 27, 2022 91.03 92.55 89.00 89.37 275,999 -0.37(-0.41%)
Sep 26, 2022 92.00 93.10 89.60 89.74 383,499 -2.33(-2.53%)
Sep 23, 2022 92.50 93.44 90.83 92.07 362,784 -2.13(-2.26%)
Sep 22, 2022 97.06 97.50 93.07 94.20 533,941 -2.71(-2.80%)
Sep 21, 2022 96.69 100.00 96.30 96.91 416,268 +0.76(+0.79%)
Sep 20, 2022 100.91 100.91 95.86 96.15 466,906 -6.16(-6.02%)
Sep 19, 2022 93.27 102.98 92.38 102.31 943,016 +10.85(+11.86%)
Sep 16, 2022 88.87 92.72 88.27 91.46 829,958 +1.33(+1.48%)
Sep 15, 2022 90.00 92.99 89.44 90.13 196,327 +1.08(+1.21%)
Sep 14, 2022 90.22 90.64 88.23 89.05 204,777 -1.44(-1.59%)
Sep 13, 2022 92.56 93.50 90.15 90.49 192,980 -5.76(-5.98%)
Sep 12, 2022 95.00 97.42 95.00 96.25 193,170 +1.45(+1.53%)
Sep 09, 2022 93.13 94.83 92.16 94.80 159,424 +2.68(+2.91%)
Sep 08, 2022 88.78 92.28 88.03 92.12 159,453 +2.33(+2.59%)
Sep 07, 2022 88.23 89.83 87.69 89.79 185,117 +1.47(+1.66%)
Sep 06, 2022 90.65 91.14 88.03 88.32 276,736 -1.94(-2.15%)
Sep 02, 2022 90.55 91.13 88.75 90.26 209,661 +1.54(+1.74%)
Sep 01, 2022 90.57 90.65 87.47 88.72 396,304 -3.00(-3.27%)
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%)
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.