Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 77.94 80.93 77.94 80.66 412,541 +2.78(+3.56%)
Jan 30, 2023 78.03 79.12 77.22 77.88 404,877 -0.65(-0.82%)
Jan 27, 2023 77.01 78.76 76.60 78.53 497,688 +0.89(+1.15%)
Jan 26, 2023 78.16 78.78 76.50 77.64 273,391 -0.04(-0.05%)
Jan 25, 2023 76.81 77.75 72.77 77.67 867,712 +0.61(+0.79%)
Jan 24, 2023 79.56 80.16 76.63 77.06 766,535 -2.34(-2.94%)
Jan 23, 2023 79.40 80.92 78.31 79.40 798,747 -0.58(-0.73%)
Jan 20, 2023 82.16 83.94 78.77 79.98 1,378,109 -2.75(-3.32%)
Jan 19, 2023 86.69 87.61 82.58 82.73 1,816,169 -16.88(-16.95%)
Jan 18, 2023 103.31 103.81 99.12 99.61 261,204 -3.05(-2.97%)
Jan 17, 2023 100.62 103.08 100.35 102.66 328,554 +2.09(+2.08%)
Jan 13, 2023 98.49 101.25 97.50 100.57 241,596 +1.24(+1.25%)
Jan 12, 2023 96.47 99.77 94.34 99.33 361,084 +3.99(+4.18%)
Jan 11, 2023 93.29 95.62 92.90 95.34 337,005 +3.09(+3.35%)
Jan 10, 2023 90.84 92.85 90.21 92.25 271,634 +1.02(+1.12%)
Jan 09, 2023 91.20 92.75 90.23 91.22 368,234 +1.19(+1.33%)
Jan 06, 2023 87.45 90.05 86.16 90.03 309,235 +3.36(+3.88%)
Jan 05, 2023 88.71 88.71 85.80 86.67 254,162 -2.46(-2.76%)
Jan 04, 2023 89.34 90.50 87.97 89.13 411,857 +0.88(+1.00%)
Jan 03, 2023 91.64 92.95 86.70 88.25 447,767 -2.80(-3.08%)
Dec 30, 2022 90.33 91.21 89.81 91.05 271,870 -0.39(-0.42%)
Dec 29, 2022 91.20 91.86 90.49 91.44 331,724 +2.66(+3.00%)
Dec 28, 2022 90.00 90.97 88.52 88.78 289,097 -1.01(-1.12%)
Dec 27, 2022 90.55 90.55 88.48 89.78 383,103 -1.34(-1.47%)
Dec 23, 2022 90.18 91.46 88.98 91.13 304,847 +0.86(+0.95%)
Dec 22, 2022 91.57 91.71 88.39 90.27 402,578 -2.22(-2.40%)
Dec 21, 2022 92.64 93.02 91.26 92.49 626,320 +0.58(+0.63%)
Dec 20, 2022 92.68 93.78 91.02 91.91 484,052 -1.93(-2.06%)
Dec 19, 2022 99.08 99.85 92.88 93.84 571,213 -5.15(-5.20%)
Dec 16, 2022 98.83 100.02 96.48 99.00 690,431 -1.69(-1.68%)
Dec 15, 2022 98.86 101.38 97.51 100.69 408,052 +0.08(+0.08%)
Dec 14, 2022 99.70 102.98 99.29 100.61 236,599 +0.98(+0.98%)
Dec 13, 2022 102.04 102.55 96.31 99.63 605,669 +2.67(+2.76%)
Dec 12, 2022 97.51 98.06 96.23 96.96 375,115 -2.04(-2.06%)
Dec 09, 2022 102.59 103.21 98.74 99.00 453,317 -4.05(-3.93%)
Dec 08, 2022 103.03 105.17 101.58 103.05 266,663 +1.42(+1.40%)
Dec 07, 2022 103.51 103.51 99.55 101.63 470,436 -2.53(-2.43%)
Dec 06, 2022 109.80 110.20 102.42 104.16 456,293 -5.64(-5.13%)
Dec 05, 2022 104.64 110.62 104.04 109.80 515,583 +5.08(+4.85%)
Dec 02, 2022 103.37 105.74 103.13 104.71 487,693 -1.16(-1.09%)
Dec 01, 2022 107.10 109.06 105.28 105.87 608,516 -1.08(-1.01%)
Nov 30, 2022 103.94 106.95 102.42 106.95 322,778 +2.97(+2.85%)
Nov 29, 2022 102.81 104.20 101.77 103.98 239,373 +2.21(+2.18%)
Nov 28, 2022 104.26 105.08 100.40 101.77 188,743 -3.10(-2.95%)
Nov 25, 2022 103.23 104.86 103.23 104.86 67,756 +1.92(+1.86%)
Nov 23, 2022 103.19 104.38 101.12 102.95 153,648 -0.62(-0.60%)
Nov 22, 2022 98.83 103.66 97.29 103.57 438,207 +4.62(+4.67%)
Nov 21, 2022 99.10 100.48 97.50 98.94 196,055 -0.16(-0.16%)
Nov 18, 2022 101.83 102.14 98.76 99.10 213,455 -0.18(-0.18%)
Nov 17, 2022 98.12 100.03 96.98 99.28 255,849 -1.17(-1.17%)
Nov 16, 2022 99.79 100.81 98.20 100.45 161,237 -0.19(-0.18%)
Nov 15, 2022 99.26 101.83 97.95 100.64 231,517 +3.25(+3.33%)
Nov 14, 2022 99.70 99.70 96.18 97.39 187,326 -2.21(-2.21%)
Nov 11, 2022 100.69 102.73 98.21 99.60 263,319 -1.82(-1.79%)
Nov 10, 2022 95.18 102.75 95.18 101.41 396,069 +9.86(+10.78%)
Nov 09, 2022 95.07 95.63 90.70 91.55 295,572 -5.13(-5.30%)
Nov 08, 2022 98.33 99.63 95.41 96.68 264,161 -0.46(-0.47%)
Nov 07, 2022 99.61 101.44 95.80 97.13 210,405 -1.81(-1.83%)
Nov 04, 2022 102.91 103.67 97.25 98.94 308,059 -2.41(-2.38%)
Nov 03, 2022 94.50 101.35 93.63 101.35 443,270 +7.54(+8.04%)
Nov 02, 2022 97.87 92.22 93.81 385,660 -4.54(-4.62%)
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.