Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 150.50 154.16 150.50 151.78 215,730 +0.12(+0.08%)
Apr 29, 2021 154.35 154.35 149.68 151.66 146,064 -1.51(-0.99%)
Apr 28, 2021 151.71 154.46 150.01 153.17 156,124 +1.19(+0.78%)
Apr 27, 2021 151.48 152.63 149.68 151.99 135,075 +1.33(+0.88%)
Apr 26, 2021 151.66 154.15 150.22 150.66 230,430 -0.15(-0.10%)
Apr 23, 2021 148.85 151.47 147.52 150.81 155,282 +3.28(+2.22%)
Apr 22, 2021 150.01 151.49 146.07 147.53 238,705 -1.60(-1.07%)
Apr 21, 2021 146.19 149.99 144.21 149.13 200,404 +2.37(+1.61%)
Apr 20, 2021 149.19 151.55 145.08 146.76 291,123 -3.09(-2.06%)
Apr 19, 2021 153.28 155.15 149.39 149.85 223,184 -3.43(-2.24%)
Apr 16, 2021 153.75 154.69 150.44 153.28 237,327 +1.16(+0.76%)
Apr 15, 2021 152.63 155.60 151.71 152.12 263,617 +0.46(+0.31%)
Apr 14, 2021 157.89 158.34 151.07 151.66 248,342 -6.35(-4.02%)
Apr 13, 2021 159.03 160.21 156.17 158.00 229,913 -0.39(-0.25%)
Apr 12, 2021 155.88 158.65 153.44 158.39 165,923 +1.76(+1.12%)
Apr 09, 2021 158.45 159.80 154.72 156.64 280,883 -3.89(-2.42%)
Apr 08, 2021 157.79 162.26 157.79 160.52 353,291 +3.45(+2.20%)
Apr 07, 2021 161.06 161.62 156.23 157.08 254,179 -3.18(-1.99%)
Apr 06, 2021 157.47 161.58 157.40 160.26 367,932 +3.51(+2.24%)
Apr 05, 2021 156.84 157.34 153.52 156.75 272,736 +2.13(+1.38%)
Apr 01, 2021 153.33 154.98 151.65 154.62 245,049 +5.30(+3.55%)
Mar 31, 2021 147.42 152.16 147.17 149.32 416,257 +2.83(+1.93%)
Mar 30, 2021 143.38 146.49 141.32 146.49 245,062 +3.32(+2.32%)
Mar 29, 2021 145.40 148.00 141.94 143.17 287,517 -2.23(-1.53%)
Mar 26, 2021 147.63 149.49 141.02 145.40 432,934 -1.06(-0.72%)
Mar 25, 2021 141.21 147.22 140.03 146.46 395,465 +4.29(+3.02%)
Mar 24, 2021 143.66 147.54 140.65 142.17 433,301 +0.42(+0.30%)
Mar 23, 2021 144.43 148.41 141.07 141.75 375,500 -2.69(-1.86%)
Mar 22, 2021 146.41 147.91 142.71 144.44 390,234 -2.17(-1.48%)
Mar 19, 2021 145.33 149.06 142.34 146.61 1,449,922 -0.42(-0.29%)
Mar 18, 2021 155.82 159.06 146.20 147.03 837,837 -12.75(-7.98%)
Mar 17, 2021 155.21 161.22 153.43 159.78 428,713 +1.74(+1.10%)
Mar 16, 2021 162.68 164.50 155.07 158.04 485,794 -1.88(-1.18%)
Mar 15, 2021 156.33 161.62 154.69 159.92 525,063 +4.89(+3.16%)
Mar 12, 2021 148.50 155.19 145.57 155.03 423,208 +6.38(+4.29%)
Mar 11, 2021 144.91 150.14 144.82 148.66 526,450 +7.16(+5.06%)
Mar 10, 2021 144.19 147.65 140.09 141.49 855,726 -0.58(-0.41%)
Mar 09, 2021 143.51 145.74 141.06 142.07 760,146 +5.81(+4.27%)
Mar 08, 2021 143.12 150.70 135.92 136.25 776,948 -6.65(-4.66%)
Mar 05, 2021 150.06 150.30 132.35 142.91 1,118,869 -6.92(-4.62%)
Mar 04, 2021 151.30 153.76 144.95 149.83 799,452 -4.62(-2.99%)
Mar 03, 2021 157.14 158.36 151.34 154.45 446,432 -2.69(-1.71%)
Mar 02, 2021 162.04 163.04 156.59 157.14 376,029 -4.16(-2.58%)
Mar 01, 2021 164.23 168.12 160.39 161.30 661,691 +0.91(+0.56%)
Feb 26, 2021 152.90 162.86 151.35 160.39 937,112 +5.23(+3.37%)
Feb 25, 2021 168.77 171.96 143.94 155.16 3,325,997 -25.93(-14.32%)
Feb 24, 2021 172.81 182.67 171.29 181.09 533,901 +9.59(+5.59%)
Feb 23, 2021 171.53 173.11 156.33 171.50 666,497 -2.52(-1.45%)
Feb 22, 2021 174.72 180.66 172.98 174.02 300,734 -2.47(-1.40%)
Feb 19, 2021 171.91 177.65 170.93 176.49 273,304 +4.39(+2.55%)
Feb 18, 2021 174.32 178.41 171.96 172.10 271,997 -4.27(-2.42%)
Feb 17, 2021 178.88 179.76 173.15 176.37 387,391 -4.41(-2.44%)
Feb 16, 2021 176.45 181.80 176.25 180.78 315,172 +4.43(+2.51%)
Feb 12, 2021 172.57 178.38 170.01 176.35 364,608 +3.85(+2.23%)
Feb 11, 2021 175.90 177.01 167.71 172.50 392,451 -0.33(-0.19%)
Feb 10, 2021 175.85 179.42 171.17 172.83 412,121 -1.54(-0.88%)
Feb 09, 2021 175.37 176.47 172.32 174.37 459,149 -2.62(-1.48%)
Feb 08, 2021 178.58 178.89 171.91 176.99 447,007 +3.04(+1.75%)
Feb 05, 2021 171.57 174.69 169.53 173.95 226,740 +2.55(+1.49%)
Feb 04, 2021 171.93 173.33 168.16 171.40 367,297 -0.36(-0.21%)
Feb 03, 2021 170.29 172.56 166.38 171.76 470,635 +3.75(+2.23%)
Feb 02, 2021 161.81 170.74 160.55 168.01 571,687 +7.96(+4.97%)
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.