Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 79.09 84.43 79.09 82.29 609,450 +3.04(+3.83%)
Aug 30, 2023 73.77 79.92 73.71 79.25 693,767 +5.12(+6.91%)
Aug 29, 2023 72.86 74.63 72.45 74.13 124,616 +1.22(+1.67%)
Aug 28, 2023 72.97 74.01 72.60 72.91 141,260 +0.77(+1.07%)
Aug 25, 2023 72.70 73.05 71.60 72.14 113,565 +0.01(+0.01%)
Aug 24, 2023 73.54 74.07 72.05 72.13 169,337 -1.54(-2.09%)
Aug 23, 2023 71.91 73.91 71.65 73.67 145,859 +2.03(+2.83%)
Aug 22, 2023 72.71 73.06 71.56 71.64 202,895 -0.64(-0.89%)
Aug 21, 2023 71.73 72.56 70.53 72.28 272,825 +0.38(+0.52%)
Aug 18, 2023 73.20 73.78 71.87 71.91 357,966 -2.20(-2.96%)
Aug 17, 2023 74.84 75.24 73.81 74.10 187,439 -0.73(-0.97%)
Aug 16, 2023 75.65 76.04 74.66 74.83 158,342 -0.93(-1.23%)
Aug 15, 2023 76.06 76.27 75.25 75.76 130,062 -1.24(-1.62%)
Aug 14, 2023 77.31 77.31 75.76 77.01 159,873 -0.58(-0.75%)
Aug 11, 2023 76.55 78.04 76.55 77.59 147,427 +0.38(+0.49%)
Aug 10, 2023 77.61 78.49 76.56 77.21 214,974 +0.02(+0.02%)
Aug 09, 2023 77.48 77.92 76.30 77.19 225,499 -0.02(-0.02%)
Aug 08, 2023 75.85 77.27 74.99 77.21 236,499 +0.84(+1.10%)
Aug 07, 2023 74.45 76.84 74.01 76.37 235,175 +2.35(+3.17%)
Aug 04, 2023 73.54 75.09 73.04 74.03 197,863 +0.70(+0.95%)
Aug 03, 2023 71.68 74.47 71.14 73.33 300,962 +1.15(+1.59%)
Aug 02, 2023 72.36 72.77 71.34 72.18 336,147 -1.14(-1.56%)
Aug 01, 2023 74.22 74.28 72.45 73.32 204,945 -1.38(-1.84%)
Jul 31, 2023 72.85 74.81 72.79 74.70 317,457 +2.30(+3.18%)
Jul 28, 2023 71.08 72.52 71.08 72.40 188,250 +1.76(+2.50%)
Jul 27, 2023 73.83 73.83 70.34 70.63 309,737 -2.73(-3.73%)
Jul 26, 2023 72.82 73.86 72.82 73.37 190,199 +0.29(+0.40%)
Jul 25, 2023 74.60 74.97 72.96 73.07 217,531 -1.62(-2.17%)
Jul 24, 2023 74.41 75.10 74.21 74.70 204,497 +0.29(+0.39%)
Jul 21, 2023 74.82 75.37 74.28 74.40 160,382 +0.21(+0.28%)
Jul 20, 2023 75.89 75.89 73.82 74.20 254,622 -2.12(-2.78%)
Jul 19, 2023 74.48 76.53 74.48 76.32 328,664 +2.51(+3.40%)
Jul 18, 2023 72.75 74.03 72.65 73.81 238,905 +1.29(+1.78%)
Jul 17, 2023 71.29 72.95 70.72 72.52 204,395 +1.10(+1.54%)
Jul 14, 2023 71.45 72.12 71.18 71.42 171,427 -0.25(-0.34%)
Jul 13, 2023 72.25 72.66 70.90 71.66 354,139 -0.31(-0.43%)
Jul 12, 2023 73.23 73.60 71.88 71.97 307,940 +0.50(+0.70%)
Jul 11, 2023 69.33 71.54 69.33 71.47 221,067 +2.16(+3.11%)
Jul 10, 2023 68.41 69.68 68.00 69.31 169,087 +0.81(+1.18%)
Jul 07, 2023 68.52 68.99 68.05 68.50 204,380 -0.22(-0.32%)
Jul 06, 2023 68.53 69.12 67.13 68.72 208,629 -0.76(-1.10%)
Jul 05, 2023 70.00 70.46 68.91 69.48 199,573 -0.54(-0.77%)
Jul 03, 2023 68.93 70.71 68.82 70.02 151,849 +1.19(+1.73%)
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 70.05 259,655 +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 +1.05(+1.57%)
Jun 14, 2023 66.82 67.68 66.21 66.85 303,064 +0.30(+0.46%)
Jun 13, 2023 65.32 66.82 65.17 66.55 239,505 +1.30(+1.99%)
Jun 12, 2023 65.03 65.75 64.40 65.25 203,403 +0.29(+0.44%)
Jun 09, 2023 65.53 65.72 64.63 64.96 186,045 -0.56(-0.86%)
Jun 08, 2023 65.49 65.80 64.56 65.53 225,378 -0.01(-0.01%)
Jun 07, 2023 65.62 66.22 64.84 65.53 358,345 +0.56(+0.86%)
Jun 06, 2023 62.26 65.46 62.26 64.97 443,861 +2.83(+4.56%)
Jun 05, 2023 63.02 63.39 61.51 62.14 273,526 -1.13(-1.79%)
Jun 02, 2023 61.39 63.53 61.02 63.27 394,534 +3.00(+4.98%)
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.