Innovative Industrial Properties (NY: IIPR )

233.76 USD +1.02 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 228.60 235.10 227.29 233.76 186,531 +1.02(+0.44%)
Sep 17, 2021 237.91 237.96 230.27 232.74 426,248 -2.74(-1.16%)
Sep 16, 2021 237.20 238.26 233.06 235.48 147,675 -2.95(-1.24%)
Sep 15, 2021 230.00 239.24 229.08 238.43 275,121 +10.00(+4.38%)
Sep 14, 2021 229.27 233.00 225.59 228.43 153,615 +0.14(+0.06%)
Sep 13, 2021 234.87 235.00 225.45 228.29 343,308 -6.70(-2.85%)
Sep 10, 2021 243.82 243.82 233.66 234.99 340,114 -8.81(-3.61%)
Sep 09, 2021 245.72 249.90 243.62 243.80 119,267 -4.64(-1.87%)
Sep 08, 2021 249.00 250.80 245.37 248.44 142,980 -1.47(-0.59%)
Sep 07, 2021 252.04 253.61 248.68 249.91 103,640 -2.17(-0.86%)
Sep 03, 2021 250.43 252.38 246.70 252.08 147,646 +2.87(+1.15%)
Sep 02, 2021 247.73 249.43 242.71 249.21 148,771 +1.63(+0.66%)
Sep 01, 2021 247.98 251.48 246.36 247.58 159,240 +1.67(+0.68%)
Aug 31, 2021 244.24 248.68 244.24 245.91 196,147 +1.76(+0.72%)
Aug 30, 2021 241.84 245.04 241.26 244.15 136,124 +3.64(+1.51%)
Aug 27, 2021 239.06 244.21 238.00 240.51 180,863 +3.69(+1.56%)
Aug 26, 2021 237.68 240.32 236.21 236.82 87,945 -0.86(-0.36%)
Aug 25, 2021 238.79 241.45 237.35 237.68 108,574 -2.19(-0.91%)
Aug 24, 2021 238.87 242.79 237.23 239.87 153,164 +2.72(+1.15%)
Aug 23, 2021 234.99 238.31 234.99 237.15 163,856 +3.27(+1.40%)
Aug 20, 2021 228.84 234.93 227.72 233.88 135,030 +4.80(+2.10%)
Aug 19, 2021 227.01 230.49 225.05 229.08 117,173 -2.41(-1.04%)
Aug 18, 2021 229.00 233.59 226.98 231.49 168,125 +3.05(+1.34%)
Aug 17, 2021 228.00 228.78 221.59 228.44 160,034 -1.34(-0.58%)
Aug 16, 2021 233.40 234.74 228.16 229.78 141,099 -3.52(-1.51%)
Aug 13, 2021 233.00 236.92 232.45 233.30 130,279 +1.02(+0.44%)
Aug 12, 2021 231.10 234.32 229.13 232.28 143,184 +2.72(+1.18%)
Aug 11, 2021 229.43 231.55 226.32 229.56 111,632 +1.57(+0.69%)
Aug 10, 2021 229.46 232.00 227.62 227.99 143,373 +0.13(+0.06%)
Aug 09, 2021 229.00 230.48 223.38 227.86 171,820 -0.59(-0.26%)
Aug 06, 2021 219.68 230.64 219.05 228.45 287,903 +11.51(+5.31%)
Aug 05, 2021 218.40 229.40 216.69 216.94 306,627 +3.05(+1.43%)
Aug 04, 2021 214.58 217.38 212.57 213.89 119,679 +0.35(+0.16%)
Aug 03, 2021 215.00 216.65 211.00 213.54 130,480 -0.54(-0.25%)
Aug 02, 2021 217.78 217.78 213.70 214.08 105,638 -0.91(-0.42%)
Jul 30, 2021 215.00 217.56 213.61 214.99 150,914 +0.61(+0.28%)
Jul 29, 2021 213.65 216.00 212.52 214.38 83,401 +0.54(+0.25%)
Jul 28, 2021 210.39 215.92 210.39 213.84 163,375 +2.98(+1.41%)
Jul 27, 2021 212.99 214.73 209.08 210.86 151,620 -1.74(-0.82%)
Jul 26, 2021 213.00 216.12 210.43 212.60 154,430 +0.25(+0.12%)
Jul 23, 2021 210.36 213.04 209.78 212.35 129,507 +1.26(+0.60%)
Jul 22, 2021 213.00 213.62 209.82 211.09 120,602 -2.61(-1.22%)
Jul 21, 2021 208.24 214.38 207.01 213.70 256,890 +5.71(+2.75%)
Jul 20, 2021 203.85 211.86 203.00 207.99 266,186 +5.49(+2.71%)
Jul 19, 2021 202.80 205.15 200.00 202.50 218,461 -6.54(-3.13%)
Jul 16, 2021 205.93 209.53 204.30 209.04 258,072 +5.11(+2.51%)
Jul 15, 2021 201.80 207.09 200.53 203.93 205,600 +1.65(+0.82%)
Jul 14, 2021 209.15 210.57 201.35 202.28 220,016 -5.91(-2.84%)
Jul 13, 2021 208.60 209.94 206.57 208.19 239,190 +0.39(+0.19%)
Jul 12, 2021 205.00 209.60 203.32 207.80 199,078 +3.82(+1.87%)
Jul 09, 2021 198.76 204.12 197.34 203.98 168,271 +6.96(+3.53%)
Jul 08, 2021 195.00 200.15 191.88 197.02 197,928 -2.98(-1.49%)
Jul 07, 2021 202.78 202.87 198.54 200.00 284,826 -2.17(-1.07%)
Jul 06, 2021 199.15 202.88 197.15 202.17 253,160 +3.02(+1.52%)
Jul 02, 2021 196.00 200.00 195.43 199.15 229,852 +5.56(+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.