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 (%)
Jun 30, 2023 69.11 69.96 67.95 68.83 405,019 -1.22(-1.74%)
Jun 29, 2023 68.58 70.38 68.24 70.05 259,654 +1.37(+1.99%)
Jun 28, 2023 68.64 68.96 67.46 68.68 320,713 +0.07(+0.11%)
Jun 27, 2023 67.60 68.93 67.24 68.61 305,163 +1.38(+2.05%)
Jun 26, 2023 64.95 67.68 64.95 67.23 254,405 +2.28(+3.51%)
Jun 23, 2023 66.24 67.16 64.88 64.95 1,276,142 -2.02(-3.02%)
Jun 22, 2023 68.08 68.25 66.36 66.97 266,422 -1.16(-1.70%)
Jun 21, 2023 67.69 68.41 66.59 68.13 263,983 +0.23(+0.34%)
Jun 20, 2023 68.54 69.03 67.70 67.90 337,025 -0.80(-1.17%)
Jun 16, 2023 68.56 69.19 68.00 68.70 658,458 +0.80(+1.18%)
Jun 15, 2023 66.60 68.06 66.04 67.90 288,088 +4.17(+6.54%)
May 08, 2023 63.64 64.27 63.26 63.73 320,376 -0.08(-0.13%)
May 05, 2023 63.49 64.12 62.57 63.81 190,022 +0.96(+1.52%)
May 04, 2023 61.98 63.26 60.94 62.86 287,265 +0.48(+0.77%)
May 03, 2023 62.54 63.37 61.74 62.38 319,245 +0.27(+0.43%)
May 02, 2023 63.01 63.01 61.09 62.11 412,765 -0.99(-1.57%)
May 01, 2023 62.72 63.68 62.29 63.11 263,027 +0.04(+0.06%)
Apr 28, 2023 62.38 63.67 62.29 63.07 476,991 +0.67(+1.08%)
Apr 27, 2023 59.78 62.97 59.40 62.40 441,851 +3.31(+5.61%)
Apr 26, 2023 60.82 61.43 58.29 59.09 396,200 -1.78(-2.92%)
Apr 25, 2023 62.67 62.91 60.84 60.86 354,659 -2.30(-3.64%)
Apr 24, 2023 63.58 63.82 62.83 63.16 209,633 -0.39(-0.61%)
Apr 21, 2023 63.76 64.29 63.08 63.55 234,408 +0.05(+0.07%)
Apr 20, 2023 63.74 64.13 62.38 63.50 269,882 -0.80(-1.24%)
Apr 19, 2023 63.48 64.36 61.74 64.30 631,197 +0.55(+0.87%)
Apr 18, 2023 66.38 66.56 63.65 63.75 597,122 -2.81(-4.22%)
Apr 17, 2023 65.20 66.96 65.20 66.56 445,079 +1.47(+2.26%)
Apr 14, 2023 66.64 67.29 64.73 65.08 316,604 -1.39(-2.09%)
Apr 13, 2023 66.47 66.82 65.69 66.47 208,166 +0.44(+0.67%)
Apr 12, 2023 68.01 68.22 66.01 66.03 223,494 -0.84(-1.25%)
Apr 11, 2023 66.76 67.73 66.31 66.87 226,435 +0.52(+0.78%)
Apr 10, 2023 66.61 66.96 65.10 66.35 373,867 -0.58(-0.87%)
Apr 06, 2023 66.54 67.11 65.93 66.93 188,592 +0.61(+0.92%)
Apr 05, 2023 66.56 66.80 65.51 66.33 389,758 -0.65(-0.98%)
Apr 04, 2023 69.92 70.13 66.60 66.98 434,780 -2.93(-4.20%)
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.