Skip to main content

Innovative Industrial Properties (NY: IIPR )

109.22 +1.11 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 68.06 68.78 67.52 68.71 357,239 +1.33(+1.97%)
Mar 30, 2023 68.24 68.70 66.91 67.38 313,746 -0.14(-0.20%)
Mar 29, 2023 67.17 67.97 66.81 67.51 291,386 +1.28(+1.93%)
Mar 28, 2023 66.46 67.04 65.09 66.23 390,457 -0.64(-0.96%)
Mar 27, 2023 67.88 68.26 66.66 66.88 288,618 -0.02(-0.03%)
Mar 24, 2023 64.81 67.17 64.68 66.90 316,376 +1.45(+2.21%)
Mar 23, 2023 66.25 67.57 64.67 65.45 552,452 -1.00(-1.50%)
Mar 22, 2023 69.35 70.02 66.35 66.45 431,147 -3.03(-4.36%)
Mar 21, 2023 70.56 70.99 69.13 69.47 424,470 -0.43(-0.62%)
Mar 20, 2023 71.08 72.11 69.75 69.91 283,160 -0.95(-1.35%)
Mar 17, 2023 72.12 72.20 70.19 70.86 634,903 -1.48(-2.05%)
Mar 16, 2023 72.46 73.65 71.37 72.34 216,234 -0.90(-1.23%)
Mar 15, 2023 71.31 73.35 71.18 73.24 312,310 +0.29(+0.40%)
Mar 14, 2023 73.77 74.31 71.81 72.95 219,854 +1.09(+1.52%)
Mar 13, 2023 70.16 72.84 69.40 71.86 277,825 +1.20(+1.70%)
Mar 10, 2023 73.00 73.16 69.50 70.66 494,002 -2.71(-3.69%)
Mar 09, 2023 76.40 76.41 72.94 73.37 308,980 -3.05(-4.00%)
Mar 08, 2023 76.13 77.62 75.36 76.42 335,422 +0.26(+0.34%)
Mar 07, 2023 75.52 76.81 75.13 76.17 272,738 +0.57(+0.75%)
Mar 06, 2023 77.38 77.60 75.45 75.60 193,685 -1.51(-1.96%)
Mar 03, 2023 76.82 77.53 76.07 77.11 197,276 +0.94(+1.24%)
Mar 02, 2023 74.19 76.21 73.73 76.17 207,788 +1.61(+2.16%)
Mar 01, 2023 76.95 77.05 73.83 74.56 396,731 -3.50(-4.48%)
Feb 28, 2023 75.87 79.18 75.74 78.05 883,415 +5.20(+7.14%)
Feb 27, 2023 73.90 74.24 72.29 72.85 348,345 +0.34(+0.46%)
Feb 24, 2023 73.72 73.72 71.69 72.52 326,480 -2.19(-2.93%)
Feb 23, 2023 74.51 75.16 73.06 74.71 284,813 +0.51(+0.69%)
Feb 22, 2023 74.16 75.04 73.81 74.20 443,176 +0.24(+0.32%)
Feb 21, 2023 76.04 76.32 73.34 73.96 418,067 -2.64(-3.45%)
Feb 17, 2023 77.64 77.64 74.96 76.60 536,542 -0.66(-0.86%)
Feb 16, 2023 78.66 78.96 77.23 77.26 267,077 -2.67(-3.34%)
Feb 15, 2023 79.24 80.22 78.10 79.93 261,810 +0.39(+0.49%)
Feb 14, 2023 79.03 80.51 78.19 79.54 183,406 +0.06(+0.08%)
Feb 13, 2023 78.61 79.51 77.69 79.48 187,569 +1.55(+1.98%)
Feb 10, 2023 77.42 78.48 76.46 77.93 326,646 +0.26(+0.33%)
Feb 09, 2023 80.33 81.11 77.38 77.68 203,757 -2.00(-2.52%)
Feb 08, 2023 80.96 81.52 79.68 79.68 164,183 -1.09(-1.34%)
Feb 07, 2023 80.83 82.10 78.88 80.77 313,438 -0.45(-0.55%)
Feb 06, 2023 80.92 82.33 80.44 81.22 241,255 -1.01(-1.22%)
Feb 03, 2023 81.60 84.03 80.96 82.22 320,038 -1.30(-1.55%)
Feb 02, 2023 82.43 84.53 82.07 83.52 498,913 +2.76(+3.42%)
Feb 01, 2023 78.94 82.17 77.42 80.76 346,925 +1.49(+1.88%)
Jan 31, 2023 76.59 79.53 76.59 79.26 419,791 +2.73(+3.56%)
Jan 30, 2023 76.68 77.75 75.88 76.54 411,992 -0.64(-0.82%)
Jan 27, 2023 75.68 77.40 75.27 77.17 506,435 +0.87(+1.15%)
Jan 26, 2023 76.81 77.42 75.17 76.30 278,195 -0.04(-0.05%)
Jan 25, 2023 75.49 76.40 71.51 76.33 882,962 +0.60(+0.79%)
Jan 24, 2023 78.19 78.78 75.31 75.73 780,006 -2.30(-2.94%)
Jan 23, 2023 78.03 79.52 76.96 78.03 812,784 -0.57(-0.73%)
Jan 20, 2023 80.74 82.49 77.41 78.60 1,402,329 -2.70(-3.32%)
Jan 19, 2023 85.20 86.10 81.15 81.30 1,848,057 -16.59(-16.95%)
Jan 18, 2023 101.53 102.02 97.41 97.89 265,795 -2.99(-2.97%)
Jan 17, 2023 98.88 101.30 98.62 100.89 334,328 +2.06(+2.08%)
Jan 13, 2023 96.79 99.50 95.82 98.83 245,842 +1.22(+1.25%)
Jan 12, 2023 94.80 98.04 92.71 97.61 367,430 +3.92(+4.18%)
Jan 11, 2023 91.68 93.97 91.30 93.69 342,928 +3.04(+3.35%)
Jan 10, 2023 89.27 91.25 88.65 90.65 276,408 +1.01(+1.12%)
Jan 09, 2023 89.63 91.15 88.68 89.65 374,705 +1.17(+1.33%)
Jan 06, 2023 85.94 88.50 84.67 88.47 314,669 +3.30(+3.88%)
Jan 05, 2023 87.17 87.17 84.31 85.17 258,629 -2.42(-2.76%)
Jan 04, 2023 87.79 88.94 86.45 87.59 419,095 +0.87(+1.00%)
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.