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 (%)
Jul 29, 2022 81.35 83.50 80.27 83.43 349,776 +1.73(+2.12%)
Jul 28, 2022 79.59 82.11 78.53 81.70 282,180 +2.78(+3.52%)
Jul 27, 2022 78.15 79.19 76.78 78.93 386,790 +1.08(+1.39%)
Jul 26, 2022 80.40 80.40 77.06 77.84 284,250 -2.56(-3.19%)
Jul 25, 2022 82.48 82.57 79.51 80.41 266,857 -2.06(-2.50%)
Jul 22, 2022 84.61 84.61 80.27 82.47 425,494 -1.25(-1.49%)
Jul 21, 2022 81.05 83.71 80.38 83.71 406,894 +2.83(+3.50%)
Jul 20, 2022 77.71 82.36 77.63 80.88 737,071 +3.83(+4.96%)
Jul 19, 2022 77.89 79.51 76.49 77.06 1,017,542 -2.35(-2.96%)
Jul 18, 2022 83.21 86.54 79.23 79.41 1,035,243 -3.41(-4.12%)
Jul 15, 2022 86.90 87.38 81.83 82.82 1,554,239 -13.47(-13.99%)
Jul 14, 2022 94.33 97.05 93.47 96.29 174,310 -0.30(-0.31%)
Jul 13, 2022 95.05 98.87 93.55 96.59 166,096 +0.61(+0.63%)
Jul 12, 2022 96.10 98.23 94.72 95.98 216,751 -0.26(-0.27%)
Jul 11, 2022 98.74 98.94 95.81 96.24 148,097 -3.00(-3.03%)
Jul 08, 2022 100.10 102.21 98.76 99.25 157,452 -1.33(-1.33%)
Jul 07, 2022 97.82 101.56 97.82 100.58 202,208 +3.96(+4.10%)
Jul 06, 2022 98.10 99.36 95.71 96.62 166,992 -1.49(-1.52%)
Jul 05, 2022 96.62 98.32 94.02 98.10 219,917 +1.23(+1.27%)
Jul 01, 2022 95.01 97.86 95.01 96.87 213,405 +1.79(+1.88%)
Jun 30, 2022 94.49 96.93 92.60 95.08 310,103 -0.68(-0.71%)
Jun 29, 2022 96.21 99.52 93.68 95.76 382,202 -1.17(-1.21%)
Jun 28, 2022 100.82 102.24 96.25 96.93 230,912 -3.04(-3.04%)
Jun 27, 2022 103.09 103.09 99.49 99.97 249,698 -1.71(-1.68%)
Jun 24, 2022 97.22 102.32 97.05 101.68 748,370 +4.79(+4.94%)
Jun 23, 2022 94.58 97.29 93.90 96.89 223,433 +2.37(+2.51%)
Jun 22, 2022 92.64 95.91 92.33 94.52 324,987 +2.01(+2.17%)
Jun 21, 2022 93.25 97.14 92.48 92.51 410,621 +0.20(+0.21%)
Jun 17, 2022 94.93 95.31 91.62 92.32 958,052 -1.29(-1.37%)
Jun 16, 2022 96.41 97.21 92.01 93.60 482,201 -5.77(-5.81%)
Jun 15, 2022 98.14 102.14 97.74 99.37 280,308 +1.99(+2.05%)
Jun 14, 2022 100.28 101.95 95.67 97.38 436,416 -2.74(-2.74%)
Jun 13, 2022 105.18 106.78 99.15 100.12 527,625 -10.00(-9.08%)
Jun 10, 2022 110.56 111.34 105.90 110.12 290,891 -1.02(-0.92%)
Jun 09, 2022 113.94 114.16 110.88 111.14 162,169 -3.24(-2.83%)
Jun 08, 2022 116.46 117.02 111.96 114.38 228,074 -2.07(-1.78%)
Jun 07, 2022 114.13 116.30 113.33 116.45 144,354 +1.66(+1.45%)
Jun 06, 2022 114.18 115.43 112.61 114.79 205,889 +0.96(+0.85%)
Jun 03, 2022 114.91 115.84 113.25 113.82 155,651 -2.62(-2.25%)
Jun 02, 2022 111.80 116.72 111.80 116.45 249,406 +3.27(+2.89%)
Jun 01, 2022 114.13 115.14 111.24 113.18 221,805 -0.20(-0.17%)
May 31, 2022 113.41 114.25 110.95 113.37 386,124 -0.03(-0.03%)
May 27, 2022 112.05 115.63 111.89 113.41 292,876 +2.62(+2.37%)
May 26, 2022 108.34 111.83 108.34 110.78 213,075 +2.62(+2.43%)
May 25, 2022 105.12 108.90 105.12 108.16 258,933 +2.39(+2.26%)
May 24, 2022 109.27 109.39 103.80 105.76 281,137 -4.15(-3.78%)
May 23, 2022 112.09 112.32 108.06 109.91 229,776 -1.89(-1.69%)
May 20, 2022 112.44 113.16 107.27 111.80 311,067 +0.93(+0.84%)
May 19, 2022 109.16 113.81 109.16 110.88 327,852 +1.71(+1.57%)
May 18, 2022 113.71 114.99 107.18 109.16 351,468 -6.75(-5.82%)
May 17, 2022 114.97 116.14 112.67 115.91 328,368 +2.45(+2.16%)
May 16, 2022 118.02 118.90 113.37 113.47 261,632 -4.53(-3.84%)
May 13, 2022 110.53 118.18 109.62 117.99 730,520 +9.86(+9.12%)
May 12, 2022 103.94 109.05 103.13 108.13 483,216 +3.39(+3.24%)
May 11, 2022 108.88 111.16 104.38 104.74 461,403 -4.85(-4.42%)
May 10, 2022 111.99 114.91 106.28 109.59 447,016 -1.51(-1.36%)
May 09, 2022 112.07 116.18 110.82 111.10 525,209 -3.09(-2.70%)
May 06, 2022 118.58 118.58 112.96 114.18 605,717 -5.63(-4.70%)
May 05, 2022 126.11 126.58 117.97 119.81 555,507 -6.92(-5.46%)
May 04, 2022 125.17 127.81 121.77 126.73 440,092 +3.53(+2.86%)
May 03, 2022 123.19 124.78 121.52 123.21 291,780 +0.08(+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.