Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.59 +0.24 (+0.23%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 78.61 78.89 77.45 78.82 220,201 +1.01(+1.30%)
Nov 29, 2023 78.18 79.61 77.66 77.80 156,165 +0.62(+0.80%)
Nov 28, 2023 76.51 77.29 75.38 77.19 150,882 +0.04(+0.05%)
Nov 27, 2023 77.17 78.19 76.97 77.15 145,301 -0.44(-0.57%)
Nov 24, 2023 77.41 78.08 76.97 77.59 48,656 +0.38(+0.49%)
Nov 22, 2023 77.58 78.11 76.86 77.22 181,909 +0.64(+0.83%)
Nov 21, 2023 77.41 77.57 76.49 76.58 124,611 -1.18(-1.51%)
Nov 20, 2023 75.87 77.97 75.17 77.76 188,062 +1.79(+2.35%)
Nov 17, 2023 76.50 76.89 75.81 75.97 172,867 +0.51(+0.68%)
Nov 16, 2023 77.62 78.04 75.43 75.46 210,508 -2.44(-3.13%)
Nov 15, 2023 77.13 79.23 77.01 77.90 323,436 +0.99(+1.29%)
Nov 14, 2023 74.60 77.84 74.60 76.91 276,921 +5.13(+7.15%)
Nov 13, 2023 72.23 72.92 70.50 71.77 241,720 -1.39(-1.90%)
Nov 10, 2023 73.10 73.64 72.18 73.16 178,338 +0.65(+0.89%)
Nov 09, 2023 75.25 75.25 72.21 72.51 270,497 -2.11(-2.83%)
Nov 08, 2023 75.67 76.12 73.98 74.63 165,440 -1.12(-1.48%)
Nov 07, 2023 76.46 77.18 75.58 75.75 166,721 -0.84(-1.10%)
Nov 06, 2023 78.34 78.34 76.03 76.59 215,191 -1.20(-1.54%)
Nov 03, 2023 76.48 78.71 76.39 77.78 325,510 +2.83(+3.77%)
Nov 02, 2023 73.20 75.58 72.40 74.96 367,678 +4.89(+6.98%)
Nov 01, 2023 69.16 70.22 68.16 70.06 201,209 +0.73(+1.06%)
Oct 31, 2023 68.15 69.41 67.20 69.33 207,074 +1.61(+2.38%)
Oct 30, 2023 68.41 69.19 66.68 67.72 202,059 +0.16(+0.24%)
Oct 27, 2023 69.56 69.74 67.14 67.55 360,872 -1.81(-2.62%)
Oct 26, 2023 68.56 69.90 68.21 69.37 247,712 +0.81(+1.18%)
Oct 25, 2023 69.46 69.76 67.84 68.56 381,132 -1.90(-2.70%)
Oct 24, 2023 69.43 70.68 69.25 70.46 566,260 +1.79(+2.60%)
Oct 23, 2023 70.82 71.64 68.58 68.67 461,492 -2.56(-3.59%)
Oct 20, 2023 73.05 73.05 71.19 71.23 200,992 -1.32(-1.82%)
Oct 19, 2023 73.92 74.31 72.43 72.55 152,659 -1.63(-2.20%)
Oct 18, 2023 75.26 75.29 73.95 74.18 135,175 -1.73(-2.28%)
Oct 17, 2023 74.31 76.54 74.31 75.91 212,183 +0.97(+1.30%)
Oct 16, 2023 73.73 75.77 72.51 74.94 214,914 +2.08(+2.86%)
Oct 13, 2023 73.04 73.56 72.39 72.85 131,749 +0.43(+0.60%)
Oct 12, 2023 73.16 73.16 71.50 72.42 155,800 -0.95(-1.29%)
Oct 11, 2023 74.50 75.48 73.34 73.36 284,548 -0.18(-0.25%)
Oct 10, 2023 72.51 74.22 72.51 73.55 187,229 +1.22(+1.68%)
Oct 09, 2023 70.36 72.84 70.14 72.33 197,465 +1.44(+2.03%)
Oct 06, 2023 69.30 71.42 68.73 70.89 216,907 +1.25(+1.80%)
Oct 05, 2023 70.02 70.31 68.88 69.64 158,516 -0.58(-0.82%)
Oct 04, 2023 70.26 70.72 68.63 70.22 271,374 +0.14(+0.19%)
Oct 03, 2023 71.05 71.50 69.49 70.08 202,581 -1.61(-2.25%)
Oct 02, 2023 72.63 73.62 70.90 71.69 240,082 -1.33(-1.82%)
Sep 29, 2023 71.98 73.74 71.69 73.03 278,856 +2.28(+3.22%)
Sep 28, 2023 73.26 73.94 70.19 70.75 617,176 -2.34(-3.20%)
Sep 27, 2023 75.67 76.36 71.56 73.08 574,544 -1.80(-2.40%)
Sep 26, 2023 76.18 77.08 74.79 74.89 262,510 -1.95(-2.54%)
Sep 25, 2023 76.52 77.65 76.83 76.84 218,653 -0.01(-0.01%)
Sep 22, 2023 77.12 77.70 76.37 76.85 177,207 +0.01(+0.01%)
Sep 21, 2023 79.24 79.24 76.72 76.84 230,233 -3.07(-3.85%)
Sep 20, 2023 80.90 81.38 79.84 79.91 147,138 -0.01(-0.01%)
Sep 19, 2023 80.89 81.74 79.62 79.92 186,493 -0.91(-1.12%)
Sep 18, 2023 82.23 82.29 80.77 80.82 165,217 -1.30(-1.58%)
Sep 15, 2023 81.36 82.82 81.20 82.13 548,202 +0.55(+0.67%)
Sep 14, 2023 81.48 82.30 80.47 81.58 217,621 +0.72(+0.89%)
Sep 13, 2023 81.72 82.22 79.93 80.86 230,708 -0.91(-1.12%)
Sep 12, 2023 84.00 84.76 81.44 81.78 291,450 -2.45(-2.91%)
Sep 11, 2023 83.65 84.28 82.92 84.23 228,719 +0.70(+0.84%)
Sep 08, 2023 83.26 84.09 83.26 83.53 186,566 +0.21(+0.25%)
Sep 07, 2023 82.53 84.11 82.15 83.32 226,083 +0.47(+0.57%)
Sep 06, 2023 80.87 83.13 80.61 82.85 276,532 +1.98(+2.45%)
Sep 05, 2023 80.56 81.81 79.36 80.87 270,189 -1.83(-2.21%)
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.