Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 70.74 72.47 70.46 71.77 283,757 +2.24(+3.22%)
Sep 28, 2023 71.99 72.66 68.98 69.53 628,023 -2.30(-3.20%)
Sep 27, 2023 74.36 75.04 70.32 71.82 584,641 -1.77(-2.40%)
Sep 26, 2023 74.86 75.75 73.50 73.59 267,124 -1.92(-2.54%)
Sep 25, 2023 75.19 76.31 75.50 75.51 222,496 -0.01(-0.01%)
Sep 22, 2023 75.79 76.36 75.05 75.52 180,322 +0.01(+0.01%)
Sep 21, 2023 77.87 77.87 75.40 75.51 234,280 -3.02(-3.85%)
Sep 20, 2023 79.50 79.98 78.47 78.53 149,724 -0.01(-0.01%)
Sep 19, 2023 79.49 80.33 78.24 78.54 189,770 -0.89(-1.12%)
Sep 18, 2023 80.81 80.86 79.37 79.43 168,121 -1.28(-1.58%)
Sep 15, 2023 79.96 81.39 79.80 80.71 557,836 +0.54(+0.67%)
Sep 14, 2023 80.07 80.88 79.08 80.17 221,445 +0.70(+0.89%)
Sep 13, 2023 80.31 80.80 78.55 79.47 234,762 -0.90(-1.12%)
Sep 12, 2023 82.55 83.29 80.04 80.36 296,572 -2.41(-2.91%)
Sep 11, 2023 82.21 82.83 81.49 82.77 232,738 +0.69(+0.84%)
Sep 08, 2023 81.82 82.64 81.82 82.09 189,845 +0.20(+0.25%)
Sep 07, 2023 81.11 82.66 80.74 81.88 230,056 +0.46(+0.57%)
Sep 06, 2023 79.47 81.70 79.22 81.42 281,392 +1.95(+2.45%)
Sep 05, 2023 79.17 80.40 77.99 79.47 274,937 -1.80(-2.21%)
Sep 01, 2023 81.30 82.18 80.33 81.27 271,434 +0.41(+0.50%)
Aug 31, 2023 77.72 82.97 77.72 80.86 620,161 +2.98(+3.83%)
Aug 30, 2023 72.50 78.54 72.43 77.88 705,960 +5.03(+6.91%)
Aug 29, 2023 71.60 73.34 71.20 72.85 126,806 +1.20(+1.67%)
Aug 28, 2023 71.71 72.73 71.35 71.66 143,743 +0.76(+1.07%)
Aug 25, 2023 71.44 71.78 70.37 70.90 115,561 +0.01(+0.01%)
Aug 24, 2023 72.27 72.79 70.80 70.89 172,313 -1.51(-2.09%)
Aug 23, 2023 70.66 72.64 70.41 72.40 148,422 +1.99(+2.83%)
Aug 22, 2023 71.45 71.79 70.32 70.40 206,461 -0.63(-0.89%)
Aug 21, 2023 70.49 71.30 69.31 71.03 277,619 +0.37(+0.52%)
Aug 18, 2023 71.93 72.51 70.60 70.66 364,257 -2.16(-2.96%)
Aug 17, 2023 73.55 73.94 72.54 72.82 190,733 -0.71(-0.97%)
Aug 16, 2023 74.34 74.72 73.37 73.54 161,125 -0.92(-1.23%)
Aug 15, 2023 74.75 74.95 73.95 74.45 132,347 -1.22(-1.62%)
Aug 14, 2023 75.97 75.97 74.45 75.68 162,683 -0.57(-0.75%)
Aug 11, 2023 75.23 76.70 75.23 76.25 150,018 +0.37(+0.49%)
Aug 10, 2023 76.27 77.13 75.24 75.88 218,752 +0.02(+0.02%)
Aug 09, 2023 76.14 76.58 74.98 75.86 229,462 -0.02(-0.02%)
Aug 08, 2023 74.54 75.94 73.69 75.88 240,655 +0.82(+1.10%)
Aug 07, 2023 73.17 75.51 72.73 75.06 239,308 +2.31(+3.17%)
Aug 04, 2023 72.27 73.80 71.78 72.75 201,341 +0.69(+0.95%)
Aug 03, 2023 70.44 73.18 69.91 72.06 306,251 +1.13(+1.59%)
Aug 02, 2023 71.11 71.52 70.10 70.93 342,054 -1.12(-1.56%)
Aug 01, 2023 72.93 73.00 71.20 72.05 208,546 -1.35(-1.84%)
Jul 31, 2023 71.59 73.52 71.53 73.41 323,037 +2.26(+3.18%)
Jul 28, 2023 69.85 71.27 69.85 71.15 191,559 +1.73(+2.50%)
Jul 27, 2023 72.55 72.55 69.13 69.41 315,180 -2.69(-3.73%)
Jul 26, 2023 71.56 72.58 71.56 72.10 193,541 +0.29(+0.40%)
Jul 25, 2023 73.31 73.68 71.70 71.81 221,354 -1.59(-2.17%)
Jul 24, 2023 73.13 73.81 72.93 73.41 208,091 +0.29(+0.39%)
Jul 21, 2023 73.53 74.06 73.00 73.12 163,200 +0.20(+0.28%)
Jul 20, 2023 74.58 74.58 72.54 72.92 259,097 -2.08(-2.78%)
Jul 19, 2023 73.19 75.21 73.19 75.00 334,440 +2.46(+3.40%)
Jul 18, 2023 71.50 72.75 71.40 72.54 243,103 +1.27(+1.78%)
Jul 17, 2023 70.06 71.69 69.50 71.27 207,987 +1.08(+1.54%)
Jul 14, 2023 70.22 70.88 69.95 70.18 174,439 -0.24(-0.34%)
Jul 13, 2023 71.01 71.40 69.68 70.42 360,363 -0.31(-0.43%)
Jul 12, 2023 71.96 72.33 70.64 70.73 313,352 +0.49(+0.70%)
Jul 11, 2023 68.13 70.30 68.13 70.24 224,952 +2.12(+3.11%)
Jul 10, 2023 67.23 68.48 66.83 68.12 172,058 +0.80(+1.18%)
Jul 07, 2023 67.34 67.80 66.87 67.32 207,972 -0.21(-0.32%)
Jul 06, 2023 67.35 67.92 65.97 67.53 212,296 -0.75(-1.10%)
Jul 05, 2023 68.79 69.25 67.72 68.28 203,081 -0.53(-0.77%)
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.