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 30, 2021 191.70 195.50 190.35 190.87 164,603 -0.02(-0.01%)
Sep 29, 2021 193.59 195.82 189.61 190.88 161,443 -1.00(-0.52%)
Sep 28, 2021 196.89 196.89 189.65 191.88 272,503 -6.26(-3.16%)
Sep 27, 2021 203.46 203.57 197.72 198.14 183,377 -2.75(-1.37%)
Sep 24, 2021 200.13 202.02 196.90 200.89 199,803 -0.67(-0.33%)
Sep 23, 2021 199.35 203.19 197.60 201.56 243,362 +4.95(+2.52%)
Sep 22, 2021 191.63 198.44 190.40 196.62 590,576 +5.36(+2.80%)
Sep 21, 2021 194.10 194.61 190.45 191.26 150,414 -0.51(-0.27%)
Sep 20, 2021 187.54 192.86 186.47 191.77 227,375 +0.84(+0.44%)
Sep 17, 2021 195.17 195.21 188.91 190.93 519,582 -2.25(-1.16%)
Sep 16, 2021 194.59 195.46 191.19 193.18 180,011 -2.42(-1.24%)
Sep 15, 2021 188.68 196.26 187.93 195.60 335,363 +8.20(+4.38%)
Sep 14, 2021 188.09 191.15 185.07 187.40 187,251 +0.11(+0.06%)
Sep 13, 2021 192.68 192.79 184.95 187.28 418,481 -5.50(-2.85%)
Sep 10, 2021 200.02 200.02 191.69 192.78 414,587 -7.23(-3.61%)
Sep 09, 2021 201.58 205.01 199.86 200.00 145,382 -3.81(-1.87%)
Sep 08, 2021 204.27 205.75 201.29 203.81 174,288 -1.21(-0.59%)
Sep 07, 2021 206.76 208.05 204.01 205.02 126,333 -1.78(-0.86%)
Sep 03, 2021 205.44 207.05 202.38 206.80 179,975 +2.35(+1.15%)
Sep 02, 2021 203.23 204.62 199.11 204.44 181,347 +1.34(+0.66%)
Sep 01, 2021 203.43 206.31 202.11 203.11 194,108 +1.37(+0.68%)
Aug 31, 2021 200.37 204.01 200.37 201.74 239,096 +1.44(+0.72%)
Aug 30, 2021 198.40 201.02 197.92 200.29 165,930 +2.99(+1.51%)
Aug 27, 2021 196.12 200.34 195.25 197.31 220,466 +3.03(+1.56%)
Aug 26, 2021 194.99 197.15 193.78 194.28 107,202 -0.71(-0.36%)
Aug 25, 2021 195.90 198.08 194.71 194.99 132,348 -1.80(-0.91%)
Aug 24, 2021 195.96 199.18 194.62 196.78 186,701 +2.23(+1.15%)
Aug 23, 2021 192.78 195.50 192.78 194.55 199,735 +2.68(+1.40%)
Aug 20, 2021 187.73 192.73 186.82 191.87 164,597 +3.94(+2.09%)
Aug 19, 2021 186.23 189.09 184.62 187.93 142,830 -1.98(-1.04%)
Aug 18, 2021 187.86 191.62 186.20 189.91 204,938 +2.50(+1.34%)
Aug 17, 2021 187.04 187.68 181.79 187.40 195,076 -1.10(-0.58%)
Aug 16, 2021 191.47 192.57 187.18 188.50 171,995 -2.89(-1.51%)
Aug 13, 2021 191.15 194.36 190.69 191.39 158,805 +0.84(+0.44%)
Aug 12, 2021 189.59 192.23 187.97 190.56 174,536 +2.23(+1.19%)
Aug 11, 2021 188.22 189.96 185.66 188.32 136,075 +1.29(+0.69%)
Aug 10, 2021 188.24 190.32 186.74 187.03 174,767 +0.11(+0.06%)
Aug 09, 2021 187.86 189.07 183.25 186.93 209,443 -0.48(-0.26%)
Aug 06, 2021 180.22 189.21 179.71 187.41 350,944 +9.44(+5.31%)
Aug 05, 2021 179.17 188.19 177.76 177.97 373,768 +2.50(+1.43%)
Aug 04, 2021 176.03 178.34 174.38 175.47 145,884 +0.29(+0.16%)
Aug 03, 2021 176.38 177.73 173.10 175.18 159,050 -0.44(-0.25%)
Aug 02, 2021 178.66 178.66 175.31 175.62 128,769 -0.75(-0.42%)
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%)
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.