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 (%)
Jul 30, 2021 176.38 178.48 175.24 176.37 183,959 +0.50(+0.28%)
Jul 29, 2021 175.27 177.20 174.34 175.87 101,663 +0.44(+0.25%)
Jul 28, 2021 172.60 177.13 172.60 175.43 199,148 +2.44(+1.41%)
Jul 27, 2021 174.73 176.16 171.52 172.98 184,819 -1.43(-0.82%)
Jul 26, 2021 174.74 177.30 172.63 174.41 188,245 +0.20(+0.12%)
Jul 23, 2021 172.57 174.77 172.10 174.21 157,864 +1.03(+0.60%)
Jul 22, 2021 174.74 175.25 172.13 173.17 147,009 -2.14(-1.22%)
Jul 21, 2021 170.83 175.87 169.82 175.31 313,140 +4.68(+2.75%)
Jul 20, 2021 167.23 173.80 166.53 170.63 324,472 +4.50(+2.71%)
Jul 19, 2021 166.37 168.30 164.07 166.12 266,296 -5.37(-3.13%)
Jul 16, 2021 168.94 171.89 167.60 171.49 314,581 +4.19(+2.51%)
Jul 15, 2021 165.55 169.89 164.51 167.30 250,619 +1.35(+0.82%)
Jul 14, 2021 171.58 172.75 165.18 165.94 268,192 -4.85(-2.84%)
Jul 13, 2021 171.13 172.23 169.46 170.79 291,564 +0.32(+0.19%)
Jul 12, 2021 168.18 171.95 166.80 170.47 242,669 +3.13(+1.87%)
Jul 09, 2021 163.06 167.45 161.89 167.34 205,116 +5.71(+3.53%)
Jul 08, 2021 159.97 164.20 157.41 161.63 241,267 -2.44(-1.49%)
Jul 07, 2021 166.35 166.43 162.87 164.07 347,193 -1.78(-1.07%)
Jul 06, 2021 163.38 166.44 161.74 165.85 308,593 +2.48(+1.52%)
Jul 02, 2021 160.79 164.07 160.32 163.38 280,182 +4.56(+2.87%)
Jul 01, 2021 157.51 159.00 156.25 158.81 147,200 +2.11(+1.35%)
Jun 30, 2021 159.46 160.33 154.92 156.71 262,198 -2.44(-1.53%)
Jun 29, 2021 158.98 159.57 157.92 159.14 109,586 -0.25(-0.16%)
Jun 28, 2021 159.99 159.99 158.10 159.40 168,438 +0.37(+0.24%)
Jun 25, 2021 157.48 159.07 156.79 159.02 420,013 +1.82(+1.16%)
Jun 24, 2021 156.09 157.77 154.93 157.20 198,877 +2.46(+1.59%)
Jun 23, 2021 154.44 156.27 154.44 154.74 135,592 +0.64(+0.42%)
Jun 22, 2021 153.61 156.04 153.21 154.09 170,557 +0.47(+0.31%)
Jun 21, 2021 150.98 154.75 148.74 153.62 194,819 +3.45(+2.30%)
Jun 18, 2021 153.05 154.52 149.70 150.17 443,806 -4.40(-2.85%)
Jun 17, 2021 153.28 156.77 153.28 154.57 205,287 +0.01(+0.01%)
Jun 16, 2021 154.20 156.25 152.84 154.56 193,477 +0.41(+0.27%)
Jun 15, 2021 155.57 156.83 153.92 154.14 155,493 -2.03(-1.30%)
Jun 14, 2021 155.89 157.65 155.25 156.17 198,724 +0.01(+0.01%)
Jun 11, 2021 155.25 156.28 153.94 156.16 120,506 +0.38(+0.25%)
Jun 10, 2021 153.92 156.58 152.64 155.78 165,822 +1.86(+1.21%)
Jun 09, 2021 155.39 155.57 151.97 153.92 183,057 +0.08(+0.05%)
Jun 08, 2021 154.14 156.38 151.13 153.84 192,592 +0.03(+0.02%)
Jun 07, 2021 147.96 154.58 147.65 153.81 225,735 +6.17(+4.18%)
Jun 04, 2021 147.51 148.56 146.90 147.64 115,434 +0.85(+0.58%)
Jun 03, 2021 150.11 150.14 145.79 146.80 287,314 -3.77(-2.50%)
Jun 02, 2021 149.03 150.79 147.99 150.57 175,126 +0.75(+0.50%)
Jun 01, 2021 147.72 150.64 146.57 149.82 218,357 +3.02(+2.06%)
May 28, 2021 148.00 149.04 146.61 146.80 119,289 -1.04(-0.70%)
May 27, 2021 149.07 149.07 145.22 147.84 306,253 -1.24(-0.83%)
May 26, 2021 146.71 150.29 146.65 149.08 225,025 +3.29(+2.26%)
May 25, 2021 145.63 147.37 144.54 145.79 252,798 +1.30(+0.90%)
May 24, 2021 142.52 145.79 142.33 144.49 154,923 +3.58(+2.54%)
May 21, 2021 143.32 143.47 140.38 140.92 123,086 -1.43(-1.01%)
May 20, 2021 138.01 142.36 137.85 142.35 252,192 +4.50(+3.26%)
May 19, 2021 136.84 138.21 133.27 137.85 316,134 -0.58(-0.42%)
May 18, 2021 140.70 141.69 138.38 138.43 225,519 -2.27(-1.61%)
May 17, 2021 142.81 142.81 138.06 140.70 231,669 -2.17(-1.52%)
May 14, 2021 138.47 143.41 138.47 142.87 204,815 +6.95(+5.11%)
May 13, 2021 135.61 138.50 132.61 135.92 280,680 +0.33(+0.25%)
May 12, 2021 138.41 140.66 134.83 135.59 255,502 -2.96(-2.13%)
May 11, 2021 139.43 142.08 136.63 138.55 521,349 -4.20(-2.94%)
May 10, 2021 149.35 150.68 142.54 142.75 284,355 -7.71(-5.13%)
May 07, 2021 149.15 151.39 148.24 150.46 226,151 +3.61(+2.46%)
May 06, 2021 141.84 147.41 139.28 146.85 284,085 +5.89(+4.18%)
May 05, 2021 141.85 143.06 139.68 140.97 180,031 -1.48(-1.04%)
May 04, 2021 144.15 144.81 140.81 142.45 279,727 -3.10(-2.13%)
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.