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 (%)
Jul 31, 2023 71.59 73.52 71.53 73.41 323,037 +2.26(+3.18%)
Jul 28, 2023 69.85 71.27 69.85 71.15 191,559 +1.73(+2.50%)
Jul 27, 2023 72.55 72.55 69.13 69.41 315,180 -2.69(-3.73%)
Jul 26, 2023 71.56 72.58 71.56 72.10 193,541 +0.29(+0.40%)
Jul 25, 2023 73.31 73.68 71.70 71.81 221,354 -1.59(-2.17%)
Jul 24, 2023 73.13 73.81 72.93 73.41 208,091 +0.29(+0.39%)
Jul 21, 2023 73.53 74.06 73.00 73.12 163,200 +0.20(+0.28%)
Jul 20, 2023 74.58 74.58 72.54 72.92 259,097 -2.08(-2.78%)
Jul 19, 2023 73.19 75.21 73.19 75.00 334,440 +2.46(+3.40%)
Jul 18, 2023 71.50 72.75 71.40 72.54 243,103 +1.27(+1.78%)
Jul 17, 2023 70.06 71.69 69.50 71.27 207,987 +1.08(+1.54%)
Jul 14, 2023 70.22 70.88 69.95 70.18 174,439 -0.24(-0.34%)
Jul 13, 2023 71.01 71.40 69.68 70.42 360,363 -0.31(-0.43%)
Jul 12, 2023 71.96 72.33 70.64 70.73 313,352 +0.49(+0.70%)
Jul 11, 2023 68.13 70.30 68.13 70.24 224,952 +2.12(+3.11%)
Jul 10, 2023 67.23 68.48 66.83 68.12 172,058 +0.80(+1.18%)
Jul 07, 2023 67.34 67.80 66.87 67.32 207,972 -0.21(-0.32%)
Jul 06, 2023 67.35 67.92 65.97 67.53 212,296 -0.75(-1.10%)
Jul 05, 2023 68.79 69.25 67.72 68.28 203,081 -0.53(-0.77%)
Jul 03, 2023 67.74 69.49 67.63 68.81 154,518 +1.17(+1.73%)
Jun 30, 2023 67.91 68.75 66.77 67.64 412,137 -1.20(-1.74%)
Jun 29, 2023 67.39 69.16 67.06 68.84 264,218 +1.34(+1.99%)
Jun 28, 2023 67.45 67.77 66.29 67.50 326,350 +0.07(+0.11%)
Jun 27, 2023 66.43 67.74 66.08 67.42 310,526 +1.36(+2.05%)
Jun 26, 2023 63.82 66.52 63.82 66.07 258,876 +2.24(+3.51%)
Jun 23, 2023 65.10 66.00 63.76 63.82 1,298,570 -1.99(-3.02%)
Jun 22, 2023 66.91 67.07 65.22 65.81 271,104 -1.14(-1.70%)
Jun 21, 2023 66.52 67.22 65.44 66.95 268,622 +0.23(+0.34%)
Jun 20, 2023 67.36 67.84 66.53 66.73 342,948 -0.79(-1.17%)
Jun 16, 2023 67.38 67.99 66.83 67.51 670,030 +0.79(+1.18%)
Jun 15, 2023 65.45 66.88 64.90 66.73 293,151 +1.03(+1.57%)
Jun 14, 2023 65.67 66.51 65.07 65.70 308,391 +0.30(+0.46%)
Jun 13, 2023 64.20 65.66 64.04 65.40 243,714 +1.27(+1.99%)
Jun 12, 2023 63.91 64.61 63.29 64.12 206,978 +0.28(+0.44%)
Jun 09, 2023 64.39 64.58 63.52 63.84 189,315 -0.55(-0.86%)
Jun 08, 2023 64.36 64.67 63.44 64.39 229,339 -0.01(-0.01%)
Jun 07, 2023 64.48 65.08 63.72 64.40 364,643 +0.55(+0.86%)
Jun 06, 2023 61.18 64.33 61.18 63.85 451,662 +2.78(+4.56%)
Jun 05, 2023 61.93 62.30 60.45 61.07 278,333 -1.11(-1.79%)
Jun 02, 2023 60.33 62.43 59.96 62.18 401,467 +2.95(+4.98%)
Jun 01, 2023 59.70 60.43 58.91 59.23 350,433 -0.53(-0.89%)
May 31, 2023 60.35 60.83 59.20 59.76 314,135 -0.95(-1.56%)
May 30, 2023 61.65 62.34 60.40 60.71 230,270 -0.28(-0.46%)
May 26, 2023 60.39 61.20 60.13 60.99 152,002 +0.52(+0.85%)
May 25, 2023 61.29 61.65 60.37 60.48 198,417 -0.92(-1.50%)
May 24, 2023 62.88 62.88 61.04 61.40 239,660 -1.88(-2.97%)
May 23, 2023 62.99 64.78 62.83 63.28 279,032 +0.39(+0.62%)
May 22, 2023 61.39 63.16 61.39 62.89 236,596 +1.51(+2.46%)
May 19, 2023 64.57 64.71 61.21 61.38 447,820 -2.50(-3.91%)
May 18, 2023 63.53 64.10 63.02 63.88 310,572 +0.26(+0.41%)
May 17, 2023 62.45 64.34 61.74 63.62 444,604 +1.09(+1.74%)
May 16, 2023 63.11 63.50 62.18 62.53 271,468 -0.72(-1.14%)
May 15, 2023 62.90 63.88 62.65 63.25 424,550 +0.49(+0.78%)
May 12, 2023 64.00 64.33 61.42 62.77 402,696 -1.30(-2.03%)
May 11, 2023 64.59 65.46 63.48 64.07 366,730 -1.15(-1.76%)
May 10, 2023 64.20 65.28 62.85 65.22 690,065 +0.63(+0.98%)
May 09, 2023 64.54 67.64 64.39 64.58 574,289 +1.95(+3.12%)
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%)
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.