Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 62.54 63.16 62.17 62.63 326,007 -0.08(-0.13%)
May 05, 2023 62.40 63.01 61.49 62.71 193,362 +0.94(+1.52%)
May 04, 2023 60.91 62.17 59.89 61.77 292,314 +0.47(+0.77%)
May 03, 2023 61.46 62.28 60.68 61.30 324,856 +0.26(+0.43%)
May 02, 2023 61.93 61.93 60.04 61.04 420,019 -0.98(-1.57%)
May 01, 2023 61.64 62.58 61.22 62.02 267,650 +0.04(+0.06%)
Apr 28, 2023 61.30 62.57 61.21 61.98 485,374 +0.66(+1.08%)
Apr 27, 2023 58.75 61.88 58.37 61.32 449,616 +3.25(+5.61%)
Apr 26, 2023 59.76 60.37 57.29 58.06 403,163 -1.75(-2.92%)
Apr 25, 2023 61.59 61.83 59.79 59.81 360,893 -2.26(-3.64%)
Apr 24, 2023 62.48 62.72 61.75 62.07 213,318 -0.38(-0.61%)
Apr 21, 2023 62.66 63.18 61.99 62.45 238,528 +0.05(+0.07%)
Apr 20, 2023 62.64 63.02 61.30 62.40 274,625 -0.79(-1.24%)
Apr 19, 2023 62.39 63.25 60.67 63.19 642,291 +0.54(+0.87%)
Apr 18, 2023 65.23 65.41 62.55 62.65 607,616 -2.76(-4.22%)
Apr 17, 2023 64.08 65.80 64.08 65.41 452,901 +1.45(+2.26%)
Apr 14, 2023 65.49 66.13 63.61 63.96 322,168 -1.37(-2.09%)
Apr 13, 2023 65.33 65.67 64.55 65.33 211,824 +0.43(+0.67%)
Apr 12, 2023 66.84 67.04 64.87 64.89 227,422 -0.82(-1.25%)
Apr 11, 2023 65.61 66.56 65.16 65.71 230,414 +0.51(+0.78%)
Apr 10, 2023 65.46 65.80 63.98 65.21 380,438 -0.57(-0.87%)
Apr 06, 2023 65.39 65.95 64.79 65.78 191,906 +0.60(+0.92%)
Apr 05, 2023 65.41 65.65 64.38 65.18 396,608 -0.64(-0.98%)
Apr 04, 2023 68.72 68.91 65.45 65.82 442,421 -2.88(-4.20%)
Apr 03, 2023 69.00 69.00 67.78 68.71 288,811 +0.00(+0.00%)
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 1,848,088 -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%)
Jan 03, 2023 90.05 91.34 85.21 86.72 455,636 -2.75(-3.08%)
Dec 30, 2022 88.77 89.64 88.26 89.48 276,648 -0.38(-0.42%)
Dec 29, 2022 89.62 90.27 88.92 89.86 337,554 +2.61(+3.00%)
Dec 28, 2022 88.44 89.40 86.99 87.25 294,177 -0.99(-1.12%)
Dec 27, 2022 88.99 88.99 86.95 88.23 389,836 -1.32(-1.47%)
Dec 23, 2022 88.62 89.88 87.45 89.55 310,205 +0.84(+0.95%)
Dec 22, 2022 89.99 90.12 86.86 88.71 409,653 -2.19(-2.40%)
Dec 21, 2022 91.04 91.42 89.68 90.90 637,328 +0.57(+0.63%)
Dec 20, 2022 91.08 92.16 89.45 90.32 492,559 -1.90(-2.06%)
Dec 19, 2022 97.37 98.13 91.28 92.22 581,252 -5.06(-5.21%)
Dec 16, 2022 97.12 98.29 94.82 97.29 702,565 -1.66(-1.68%)
Dec 15, 2022 97.15 99.63 95.82 98.95 415,224 +0.08(+0.08%)
Dec 14, 2022 97.98 101.21 97.57 98.87 240,757 +0.96(+0.98%)
Dec 13, 2022 100.28 100.78 94.65 97.91 616,314 +2.63(+2.76%)
Dec 12, 2022 95.83 96.36 94.57 95.28 381,708 -2.00(-2.06%)
Dec 09, 2022 100.81 101.43 97.03 97.29 461,284 -3.98(-3.93%)
Dec 08, 2022 101.25 103.36 99.82 101.27 271,349 +1.40(+1.40%)
Dec 07, 2022 101.73 101.73 97.83 99.87 478,704 -2.49(-2.43%)
Dec 06, 2022 107.90 108.30 100.65 102.36 464,313 -5.54(-5.14%)
Dec 05, 2022 102.84 108.72 102.25 107.90 524,644 +5.00(+4.85%)
Dec 02, 2022 101.59 103.91 101.35 102.91 496,264 -1.14(-1.09%)
Dec 01, 2022 105.25 107.18 103.46 104.04 619,211 -1.06(-1.01%)
Nov 30, 2022 102.14 105.10 100.65 105.10 328,451 +2.91(+2.85%)
Nov 29, 2022 101.03 102.40 100.01 102.19 243,580 +2.18(+2.18%)
Nov 28, 2022 102.46 103.26 98.67 100.01 192,060 -3.04(-2.95%)
Nov 25, 2022 101.45 103.05 101.45 103.05 68,947 +1.88(+1.86%)
Nov 23, 2022 101.41 102.58 99.38 101.17 156,348 -0.61(-0.60%)
Nov 22, 2022 97.12 101.86 95.61 101.78 445,908 +4.54(+4.67%)
Nov 21, 2022 97.39 98.74 95.81 97.23 199,501 -0.16(-0.16%)
Nov 18, 2022 100.07 100.37 97.05 97.39 217,207 -0.17(-0.18%)
Nov 17, 2022 96.43 98.30 95.31 97.56 260,346 -1.15(-1.17%)
Nov 16, 2022 98.07 99.06 96.51 98.72 164,071 -0.18(-0.18%)
Nov 15, 2022 97.55 100.07 96.25 98.90 235,585 +3.19(+3.33%)
Nov 14, 2022 97.98 97.98 94.52 95.71 190,618 -2.17(-2.21%)
Nov 11, 2022 98.95 100.95 96.51 97.88 267,947 -1.79(-1.79%)
Nov 10, 2022 93.53 100.97 93.53 99.66 403,030 +9.69(+10.77%)
Nov 09, 2022 93.43 93.97 89.14 89.97 300,766 -5.04(-5.30%)
Nov 08, 2022 96.64 97.91 93.77 95.01 268,804 -0.45(-0.47%)
Nov 07, 2022 97.89 99.69 94.15 95.46 214,103 -1.78(-1.83%)
Nov 04, 2022 101.14 101.88 95.57 97.23 313,473 -2.37(-2.38%)
Nov 03, 2022 92.86 99.60 92.01 99.60 451,060 +7.41(+8.04%)
Nov 02, 2022 96.18 90.63 92.19 392,438 -4.47(-4.62%)
Nov 01, 2022 95.38 97.72 94.58 96.65 444,832 +2.92(+3.12%)
Oct 31, 2022 91.04 94.44 90.40 93.73 758,518 +3.16(+3.48%)
Oct 28, 2022 86.71 91.00 86.00 90.58 289,800 +3.31(+3.80%)
Oct 27, 2022 88.42 88.47 86.40 87.26 671,297 -0.05(-0.06%)
Oct 26, 2022 87.16 90.34 87.16 87.31 237,252 -0.45(-0.51%)
Oct 25, 2022 83.55 88.55 83.52 87.77 312,750 +5.00(+6.05%)
Oct 24, 2022 82.73 82.96 80.71 82.76 199,131 +0.76(+0.93%)
Oct 21, 2022 80.47 82.29 78.95 82.00 2,081,723 +2.00(+2.50%)
Oct 20, 2022 81.12 82.87 79.05 80.00 230,156 -1.12(-1.38%)
Oct 19, 2022 82.34 82.59 79.94 81.12 301,824 -1.96(-2.36%)
Oct 18, 2022 84.46 85.27 81.57 83.08 225,617 +1.12(+1.36%)
Oct 17, 2022 81.30 83.89 80.83 81.96 292,025 +3.82(+4.88%)
Oct 14, 2022 82.58 83.10 77.73 78.14 255,671 -2.69(-3.33%)
Oct 13, 2022 78.60 81.77 76.83 80.83 241,974 +0.12(+0.15%)
Oct 12, 2022 81.51 81.70 79.95 80.71 200,566 -0.68(-0.83%)
Oct 11, 2022 79.88 82.55 78.67 81.38 344,267 +0.84(+1.04%)
Oct 10, 2022 80.01 82.29 79.17 80.54 319,436 +1.53(+1.94%)
Oct 07, 2022 82.36 82.61 78.14 79.01 631,281 -4.47(-5.36%)
Oct 06, 2022 80.03 85.68 79.78 83.48 971,186 +3.58(+4.48%)
Oct 05, 2022 82.65 83.81 78.90 79.90 363,502 -4.61(-5.46%)
Oct 04, 2022 80.65 84.67 80.65 84.51 500,643 +5.45(+6.90%)
Oct 03, 2022 77.97 80.46 77.58 79.06 284,988 +2.32(+3.03%)
Sep 30, 2022 77.07 79.15 76.74 76.74 379,549 +0.36(+0.47%)
Sep 29, 2022 78.74 79.35 75.89 76.38 406,540 -3.53(-4.42%)
Sep 28, 2022 76.65 80.58 76.13 79.91 446,716 +3.90(+5.14%)
Sep 27, 2022 77.42 78.71 75.69 76.01 324,525 -0.31(-0.41%)
Sep 26, 2022 78.24 79.18 76.20 76.32 450,926 -1.98(-2.53%)
Sep 23, 2022 78.67 79.47 77.24 78.30 426,568 -1.81(-2.26%)
Sep 22, 2022 82.55 82.93 79.15 80.11 627,818 -2.30(-2.80%)
Sep 21, 2022 82.23 85.05 81.90 82.42 489,456 +0.65(+0.79%)
Sep 20, 2022 85.82 85.82 81.53 81.77 548,997 -5.24(-6.02%)
Sep 19, 2022 79.32 87.58 78.57 87.01 1,108,817 +9.23(+11.86%)
Sep 16, 2022 75.58 78.86 75.07 77.78 975,881 +1.13(+1.48%)
Sep 15, 2022 76.54 79.09 76.07 76.65 230,845 +0.92(+1.21%)
Sep 14, 2022 76.73 77.09 75.04 75.73 240,781 -1.22(-1.59%)
Sep 13, 2022 78.72 79.52 76.67 76.96 226,909 -4.90(-5.98%)
Sep 12, 2022 80.79 82.85 80.79 81.86 227,133 +1.23(+1.53%)
Sep 09, 2022 79.20 80.65 78.38 80.62 187,454 +2.28(+2.91%)
Sep 08, 2022 75.50 78.48 74.87 78.35 187,488 +1.98(+2.59%)
Sep 07, 2022 75.04 76.40 74.58 76.36 217,664 +1.25(+1.66%)
Sep 06, 2022 77.10 77.51 74.87 75.11 325,391 -1.65(-2.15%)
Sep 02, 2022 77.01 77.50 75.48 76.76 246,523 +1.31(+1.74%)
Sep 01, 2022 77.03 77.10 74.39 75.45 465,982 -2.55(-3.27%)
Aug 31, 2022 80.53 80.91 77.99 78.01 460,744 -1.50(-1.88%)
Aug 30, 2022 82.07 82.31 79.10 79.50 247,414 -1.47(-1.82%)
Aug 29, 2022 81.43 82.42 80.80 80.97 243,681 -0.97(-1.18%)
Aug 26, 2022 85.38 85.42 81.38 81.94 215,123 -3.44(-4.03%)
Aug 25, 2022 84.32 85.64 83.31 85.39 255,925 +2.99(+3.62%)
Aug 24, 2022 81.32 83.73 81.32 82.40 179,052 +1.22(+1.50%)
Aug 23, 2022 81.23 82.78 80.83 81.19 203,054 -0.20(-0.25%)
Aug 22, 2022 85.35 85.86 81.04 81.39 421,392 -5.47(-6.30%)
Aug 19, 2022 85.05 87.04 82.94 86.86 547,117 +0.38(+0.44%)
Aug 18, 2022 87.60 89.11 86.16 86.48 270,450 -0.94(-1.07%)
Aug 17, 2022 88.24 88.47 86.37 87.41 454,729 -1.57(-1.77%)
Aug 16, 2022 87.21 90.09 85.60 88.98 436,379 +1.55(+1.77%)
Aug 15, 2022 84.08 87.54 83.27 87.44 399,013 +3.72(+4.44%)
Aug 12, 2022 83.60 83.96 81.99 83.72 294,842 +1.76(+2.15%)
Aug 11, 2022 81.47 83.01 80.69 81.96 231,461 +1.71(+2.13%)
Aug 10, 2022 80.17 81.00 79.38 80.25 252,338 +1.88(+2.40%)
Aug 09, 2022 79.66 80.03 77.23 78.37 339,134 -1.28(-1.60%)
Aug 08, 2022 79.77 83.02 78.46 79.65 392,813 -0.65(-0.81%)
Aug 05, 2022 81.20 82.68 78.31 80.29 386,797 -3.39(-4.05%)
Aug 04, 2022 84.19 86.32 81.92 83.69 391,888 +1.05(+1.27%)
Aug 03, 2022 82.67 84.53 82.64 82.64 238,954 +0.37(+0.44%)
Aug 02, 2022 80.77 83.72 80.77 82.27 272,033 +1.04(+1.28%)
Aug 01, 2022 82.03 82.48 80.55 81.24 223,487 -0.76(-0.92%)
Jul 29, 2022 79.94 82.06 78.88 81.99 355,923 +1.70(+2.12%)
Jul 28, 2022 78.22 80.69 77.17 80.29 287,140 +2.73(+3.52%)
Jul 27, 2022 76.80 77.82 75.45 77.56 393,588 +1.06(+1.39%)
Jul 26, 2022 79.01 79.01 75.73 76.50 289,246 -2.52(-3.19%)
Jul 25, 2022 81.06 81.15 78.13 79.02 271,547 -2.02(-2.50%)
Jul 22, 2022 83.15 83.15 78.88 81.04 432,972 -1.22(-1.49%)
Jul 21, 2022 79.65 82.27 78.99 82.27 414,045 +2.78(+3.50%)
Jul 20, 2022 76.37 80.94 76.29 79.48 750,025 +3.76(+4.96%)
Jul 19, 2022 76.54 78.14 75.16 75.73 1,035,425 -2.31(-2.96%)
Jul 18, 2022 81.77 85.05 77.86 78.04 1,053,437 -3.35(-4.12%)
Jul 15, 2022 85.40 85.87 80.41 81.39 1,581,555 -13.23(-13.99%)
Jul 14, 2022 92.70 95.37 91.86 94.62 177,373 -0.30(-0.31%)
Jul 13, 2022 93.41 97.16 91.94 94.92 169,015 +0.60(+0.63%)
Jul 12, 2022 94.44 96.54 93.08 94.33 220,560 -0.26(-0.27%)
Jul 11, 2022 97.04 97.23 94.16 94.58 150,700 -2.95(-3.03%)
Jul 08, 2022 98.37 100.44 97.06 97.53 160,219 -1.31(-1.33%)
Jul 07, 2022 96.13 99.80 96.13 98.84 205,762 +3.90(+4.10%)
Jul 06, 2022 96.41 97.64 94.05 94.95 169,927 -1.46(-1.52%)
Jul 05, 2022 94.95 96.63 92.40 96.41 223,782 +1.21(+1.27%)
Jul 01, 2022 93.37 96.17 93.37 95.20 217,156 +1.76(+1.88%)
Jun 30, 2022 92.86 95.25 91.00 93.44 315,553 -0.66(-0.70%)
Jun 29, 2022 94.55 97.80 92.06 94.10 388,919 -1.15(-1.21%)
Jun 28, 2022 99.08 100.48 94.59 95.25 234,970 -2.99(-3.04%)
Jun 27, 2022 101.31 101.31 97.77 98.24 254,087 -1.68(-1.68%)
Jun 24, 2022 95.54 100.55 95.37 99.93 761,522 +4.71(+4.94%)
Jun 23, 2022 92.95 95.61 92.28 95.22 227,359 +2.33(+2.51%)
Jun 22, 2022 91.04 94.26 90.73 92.89 330,699 +1.98(+2.17%)
Jun 21, 2022 91.64 95.46 90.88 90.92 417,838 +0.19(+0.21%)
Jun 17, 2022 93.29 93.66 90.04 90.72 974,890 -1.26(-1.37%)
Jun 16, 2022 94.74 95.53 90.42 91.99 490,675 -5.67(-5.81%)
Jun 15, 2022 96.44 100.38 96.05 97.66 285,235 +1.96(+2.05%)
Jun 14, 2022 98.54 100.19 94.02 95.70 444,086 -2.70(-2.74%)
Jun 13, 2022 103.37 104.94 97.44 98.39 536,898 -9.82(-9.08%)
Jun 10, 2022 108.65 109.42 104.07 108.22 296,003 -1.00(-0.92%)
Jun 09, 2022 111.97 112.19 108.96 109.22 165,019 -3.18(-2.83%)
Jun 08, 2022 114.45 115.00 110.02 112.40 232,083 -2.03(-1.78%)
Jun 07, 2022 112.16 114.30 111.37 114.44 146,891 +1.63(+1.45%)
Jun 06, 2022 112.21 113.44 110.66 112.80 209,507 +0.95(+0.85%)
Jun 03, 2022 112.92 113.84 111.30 111.86 158,386 -2.58(-2.25%)
Jun 02, 2022 109.87 114.70 109.86 114.44 253,789 +3.22(+2.89%)
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.