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 (%)
Oct 29, 2021 218.94 223.68 218.78 221.04 170,172 +1.34(+0.61%)
Oct 28, 2021 214.80 219.92 213.08 219.71 163,520 +5.75(+2.69%)
Oct 27, 2021 223.24 223.99 212.82 213.96 192,526 -8.49(-3.82%)
Oct 26, 2021 224.65 222.45 185,760 -0.31(-0.14%)
Oct 25, 2021 220.76 223.22 218.87 222.76 204,728 +4.56(+2.09%)
Oct 22, 2021 216.48 220.44 215.84 218.20 183,837 +2.54(+1.18%)
Oct 21, 2021 213.40 218.54 213.34 215.66 211,163 +3.37(+1.59%)
Oct 20, 2021 208.37 213.84 204.58 212.29 380,775 +5.35(+2.59%)
Oct 19, 2021 202.74 207.93 202.74 206.94 121,394 +4.61(+2.28%)
Oct 18, 2021 199.96 204.56 199.96 202.33 210,102 +1.49(+0.74%)
Oct 15, 2021 207.10 207.51 199.93 200.84 214,826 -3.18(-1.56%)
Oct 14, 2021 203.40 205.47 203.07 204.03 131,900 +2.71(+1.35%)
Oct 13, 2021 199.84 202.03 197.93 201.31 117,098 +4.49(+2.28%)
Oct 12, 2021 196.20 199.50 195.77 196.83 101,179 +2.69(+1.38%)
Oct 11, 2021 194.28 197.02 193.25 194.14 107,291 -1.23(-0.63%)
Oct 08, 2021 198.70 200.23 195.36 195.37 114,032 -3.64(-1.83%)
Oct 07, 2021 195.17 201.14 195.17 199.00 179,469 +5.06(+2.61%)
Oct 06, 2021 191.53 194.54 185.70 193.94 209,001 +1.72(+0.90%)
Oct 05, 2021 190.30 193.84 189.82 192.22 141,490 +0.26(+0.14%)
Oct 04, 2021 195.16 195.16 190.88 191.96 217,216 -4.79(-2.43%)
Oct 01, 2021 194.55 197.70 191.22 196.75 241,137 +2.53(+1.30%)
Sep 30, 2021 195.07 198.94 193.70 194.22 161,760 -0.02(-0.01%)
Sep 29, 2021 196.99 199.26 192.94 194.24 158,655 -1.02(-0.52%)
Sep 28, 2021 200.35 200.35 192.99 195.26 267,797 -6.37(-3.16%)
Sep 27, 2021 207.03 207.14 201.19 201.62 180,210 -2.80(-1.37%)
Sep 24, 2021 203.65 205.57 200.37 204.42 196,352 -0.68(-0.33%)
Sep 23, 2021 202.85 206.76 201.07 205.11 239,158 +5.03(+2.52%)
Sep 22, 2021 195.00 201.92 193.75 200.07 580,376 +5.45(+2.80%)
Sep 21, 2021 197.51 198.03 193.80 194.62 147,816 -0.52(-0.26%)
Sep 20, 2021 190.83 196.25 189.74 195.14 223,448 +0.85(+0.44%)
Sep 17, 2021 198.60 198.65 192.23 194.29 510,608 -2.29(-1.16%)
Sep 16, 2021 198.01 198.90 194.56 196.57 176,902 -2.46(-1.24%)
Sep 15, 2021 192.00 199.71 191.23 199.04 329,571 +8.35(+4.38%)
Sep 14, 2021 191.39 194.50 188.32 190.69 184,017 +0.12(+0.06%)
Sep 13, 2021 196.07 196.17 188.20 190.57 411,253 -5.59(-2.85%)
Sep 10, 2021 203.54 203.54 195.06 196.17 407,427 -7.35(-3.61%)
Sep 09, 2021 205.12 208.61 203.37 203.52 142,871 -3.87(-1.87%)
Sep 08, 2021 207.86 209.36 204.83 207.39 171,277 -1.23(-0.59%)
Sep 07, 2021 210.40 211.71 207.60 208.62 124,151 -1.81(-0.86%)
Sep 03, 2021 209.06 210.69 205.94 210.43 176,867 +2.39(+1.15%)
Sep 02, 2021 206.80 208.22 202.61 208.04 178,214 +1.36(+0.66%)
Sep 01, 2021 207.01 209.93 205.66 206.68 190,755 +1.39(+0.68%)
Aug 31, 2021 203.89 207.59 203.89 205.28 234,967 +1.47(+0.72%)
Aug 30, 2021 201.88 204.56 201.40 203.81 163,064 +3.04(+1.51%)
Aug 27, 2021 199.56 203.86 198.68 200.77 216,658 +3.08(+1.56%)
Aug 26, 2021 198.41 200.62 197.18 197.69 105,350 -0.72(-0.36%)
Aug 25, 2021 199.34 201.56 198.14 198.41 130,062 -1.83(-0.91%)
Aug 24, 2021 199.41 202.68 198.04 200.24 183,477 +2.27(+1.15%)
Aug 23, 2021 196.17 198.94 196.17 197.97 196,285 +2.73(+1.40%)
Aug 20, 2021 191.03 196.12 190.10 195.24 161,754 +4.01(+2.10%)
Aug 19, 2021 189.50 192.41 187.87 191.23 140,363 -2.01(-1.04%)
Aug 18, 2021 191.17 194.99 189.47 193.24 201,399 +2.55(+1.34%)
Aug 17, 2021 190.33 190.98 184.98 190.70 191,707 -1.12(-0.58%)
Aug 16, 2021 194.84 195.96 190.46 191.82 169,024 -2.94(-1.51%)
Aug 13, 2021 194.50 197.78 194.04 194.75 156,063 +0.85(+0.44%)
Aug 12, 2021 192.92 195.61 191.27 193.90 171,522 +2.27(+1.19%)
Aug 11, 2021 191.52 193.29 188.92 191.63 133,725 +1.31(+0.69%)
Aug 10, 2021 191.55 193.67 190.02 190.32 171,748 +0.11(+0.06%)
Aug 09, 2021 191.17 192.40 186.47 190.21 205,825 -0.49(-0.26%)
Aug 06, 2021 183.38 192.53 182.86 190.71 344,883 +9.61(+5.31%)
Aug 05, 2021 182.32 191.50 180.89 181.10 367,312 +2.55(+1.43%)
Aug 04, 2021 179.13 181.47 177.45 178.55 143,365 +0.29(+0.16%)
Aug 03, 2021 179.48 180.85 176.14 178.26 156,303 -0.45(-0.25%)
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.