Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.50 -0.85 (-0.81%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 103.05 104.35 102.20 104.35 226,861 +2.59(+2.55%)
Mar 26, 2024 102.17 103.37 101.40 101.76 301,961 +0.02(+0.02%)
Mar 25, 2024 101.02 103.95 100.71 101.74 437,234 +1.02(+1.01%)
Mar 22, 2024 101.13 101.72 99.81 100.72 301,648 +0.22(+0.22%)
Mar 21, 2024 98.24 100.72 98.00 100.50 346,425 +2.80(+2.87%)
Mar 20, 2024 95.67 97.77 95.08 97.70 204,885 +1.82(+1.90%)
Mar 19, 2024 95.30 96.81 95.05 95.89 244,144 +0.34(+0.36%)
Mar 18, 2024 95.82 97.46 95.12 95.54 230,401 +0.57(+0.60%)
Mar 15, 2024 93.95 95.71 93.95 94.97 427,604 -0.18(-0.19%)
Mar 14, 2024 95.96 95.96 94.31 95.15 204,869 -0.82(-0.85%)
Mar 13, 2024 96.71 97.74 95.79 95.96 208,022 -0.85(-0.88%)
Mar 12, 2024 95.97 97.04 95.38 96.82 213,985 +0.65(+0.67%)
Mar 11, 2024 94.64 96.18 94.07 96.17 173,906 +0.99(+1.04%)
Mar 08, 2024 95.82 97.07 94.25 95.18 263,723 +0.29(+0.31%)
Mar 07, 2024 96.12 96.30 93.71 94.88 196,133 -0.13(-0.13%)
Mar 06, 2024 95.98 95.98 94.48 95.01 203,052 +0.22(+0.23%)
Mar 05, 2024 95.00 96.27 94.43 94.79 175,924 -1.07(-1.12%)
Mar 04, 2024 96.41 97.74 95.60 95.87 199,452 -0.62(-0.64%)
Mar 01, 2024 96.43 96.66 94.59 96.48 225,973 +0.22(+0.22%)
Feb 29, 2024 97.51 98.01 96.12 96.27 348,557 +0.47(+0.49%)
Feb 28, 2024 93.33 96.07 93.11 95.80 307,079 +2.15(+2.30%)
Feb 27, 2024 90.36 94.81 88.92 93.65 457,354 +5.47(+6.21%)
Feb 26, 2024 88.53 89.53 87.72 88.17 207,686 -0.95(-1.07%)
Feb 23, 2024 89.36 89.84 88.72 89.13 138,138 -0.33(-0.37%)
Feb 22, 2024 88.71 89.47 87.91 89.46 162,936 +0.66(+0.74%)
Feb 21, 2024 89.10 90.16 88.24 88.80 160,035 -0.63(-0.70%)
Feb 20, 2024 89.01 89.58 88.47 89.43 153,762 -0.95(-1.05%)
Feb 16, 2024 89.73 90.88 89.24 90.38 176,332 -1.35(-1.47%)
Feb 15, 2024 89.22 92.04 89.22 91.73 219,227 +3.56(+4.03%)
Feb 14, 2024 88.42 89.27 87.00 88.17 193,883 +0.91(+1.05%)
Feb 13, 2024 87.42 88.82 85.98 87.26 331,772 -3.49(-3.84%)
Feb 12, 2024 90.01 91.68 89.59 90.75 197,149 +0.76(+0.84%)
Feb 09, 2024 89.55 90.60 88.91 89.99 194,325 +0.29(+0.33%)
Feb 08, 2024 88.37 89.98 88.17 89.70 165,877 +1.32(+1.49%)
Feb 07, 2024 88.91 89.35 87.89 88.38 156,233 -0.72(-0.80%)
Feb 06, 2024 89.25 90.66 88.92 89.10 223,050 -0.16(-0.18%)
Feb 05, 2024 90.90 91.03 89.16 89.25 246,750 -3.44(-3.71%)
Feb 02, 2024 91.90 93.29 91.12 92.69 145,651 -0.69(-0.74%)
Feb 01, 2024 91.98 93.53 89.98 93.38 251,083 +1.79(+1.95%)
Jan 31, 2024 94.31 94.92 91.49 91.59 269,942 -2.65(-2.81%)
Jan 30, 2024 94.06 94.98 93.38 94.24 123,697 -0.71(-0.75%)
Jan 29, 2024 92.91 95.17 92.52 94.95 183,705 +2.39(+2.58%)
Jan 26, 2024 92.70 92.89 92.06 92.56 192,152 +0.57(+0.62%)
Jan 25, 2024 93.41 93.85 91.12 91.99 211,651 +0.19(+0.20%)
Jan 24, 2024 95.33 95.35 91.47 91.81 284,368 -2.01(-2.15%)
Jan 23, 2024 96.05 96.36 92.94 93.82 223,101 -0.84(-0.89%)
Jan 22, 2024 93.59 95.03 93.53 94.67 311,728 +2.18(+2.36%)
Jan 19, 2024 90.81 92.94 89.61 92.49 241,810 +2.38(+2.64%)
Jan 18, 2024 90.82 90.89 88.43 90.11 271,388 -0.09(-0.10%)
Jan 17, 2024 90.08 92.08 89.30 90.20 235,486 -1.90(-2.06%)
Jan 16, 2024 91.12 92.35 90.52 92.09 356,395 +0.52(+0.57%)
Jan 12, 2024 94.19 94.54 91.57 91.57 263,361 -1.15(-1.24%)
Jan 11, 2024 92.27 92.88 90.38 92.72 287,216 +0.02(+0.02%)
Jan 10, 2024 92.60 93.89 92.20 92.70 198,321 +0.43(+0.47%)
Jan 09, 2024 93.12 93.33 92.12 92.27 137,890 -1.89(-2.00%)
Jan 08, 2024 92.49 94.92 92.05 94.16 262,174 +1.02(+1.10%)
Jan 05, 2024 92.29 94.32 91.54 93.13 188,704 -0.53(-0.57%)
Jan 04, 2024 94.94 96.04 92.94 93.66 343,336 -1.60(-1.68%)
Jan 03, 2024 97.74 98.24 95.03 95.27 339,263 -4.15(-4.17%)
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.