Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innovative Industrial Properties
(NY:
IIPR
)
135.68
+0.88 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 03, 2021
149.17
149.55
145.04
145.54
315,880
-3.62(-2.42%)
Apr 30, 2021
147.91
151.50
147.91
149.16
219,521
+0.11(+0.08%)
Apr 29, 2021
151.68
151.68
147.10
149.04
148,631
-1.48(-0.98%)
Apr 28, 2021
149.09
151.79
147.42
150.53
158,868
+1.16(+0.78%)
Apr 27, 2021
148.87
149.99
147.10
149.36
137,449
+1.30(+0.88%)
Apr 26, 2021
149.04
151.49
147.63
148.06
234,480
-0.15(-0.10%)
Apr 23, 2021
146.28
148.86
144.97
148.21
158,011
+3.22(+2.22%)
Apr 22, 2021
147.42
148.87
143.55
144.98
242,900
-1.57(-1.07%)
Apr 21, 2021
143.66
147.40
141.72
146.55
203,926
+2.33(+1.62%)
Apr 20, 2021
146.61
148.93
142.58
144.22
296,240
-3.04(-2.06%)
Apr 19, 2021
150.63
152.47
146.81
147.26
227,106
-3.37(-2.24%)
Apr 16, 2021
151.10
152.02
147.84
150.63
241,498
+1.14(+0.76%)
Apr 15, 2021
150.00
152.91
149.09
149.49
268,250
+0.46(+0.31%)
Apr 14, 2021
155.16
155.61
148.46
149.04
252,706
-6.24(-4.02%)
Apr 13, 2021
156.29
157.45
153.48
155.28
233,954
-0.38(-0.25%)
Apr 12, 2021
153.19
155.91
150.79
155.66
168,839
+1.73(+1.12%)
Apr 09, 2021
155.72
157.04
152.05
153.93
285,820
-3.82(-2.42%)
Apr 08, 2021
155.06
159.46
155.06
157.75
359,500
+3.39(+2.19%)
Apr 07, 2021
158.28
158.83
153.53
154.36
258,646
-3.13(-1.99%)
Apr 06, 2021
154.75
158.79
154.68
157.49
374,398
+3.45(+2.24%)
Apr 05, 2021
154.14
154.63
150.87
154.04
277,529
+2.09(+1.38%)
Apr 01, 2021
150.68
152.30
149.03
151.94
249,356
+5.20(+3.55%)
Mar 31, 2021
144.88
149.53
144.63
146.74
423,572
+2.78(+1.93%)
Mar 30, 2021
140.91
143.96
138.88
143.96
249,369
+3.27(+2.32%)
Mar 29, 2021
142.89
145.45
139.49
140.70
292,570
-2.19(-1.53%)
Mar 26, 2021
145.09
146.91
138.58
142.89
440,542
-1.04(-0.72%)
Mar 25, 2021
138.77
144.67
137.62
143.93
402,415
+4.22(+3.02%)
Mar 24, 2021
141.18
144.99
138.22
139.71
440,916
+0.41(+0.30%)
Mar 23, 2021
141.93
145.84
138.63
139.30
382,099
-2.64(-1.86%)
Mar 22, 2021
143.88
145.35
140.24
141.94
397,092
-2.13(-1.48%)
Mar 19, 2021
142.82
146.48
139.88
144.07
1,475,404
-0.41(-0.29%)
Mar 18, 2021
153.13
156.31
143.68
144.49
852,562
-12.53(-7.98%)
Mar 17, 2021
152.53
158.43
150.78
157.02
436,247
+1.70(+1.10%)
Mar 16, 2021
159.87
161.66
152.39
155.31
494,332
-1.85(-1.18%)
Mar 15, 2021
153.63
158.83
152.02
157.16
534,291
+4.81(+3.16%)
Mar 12, 2021
145.93
152.51
143.06
152.35
430,645
+6.26(+4.29%)
Mar 11, 2021
142.40
147.55
142.32
146.09
535,703
+7.04(+5.06%)
Mar 10, 2021
141.70
145.10
137.66
139.05
870,765
-0.57(-0.41%)
Mar 09, 2021
141.03
143.22
138.63
139.61
773,506
+5.72(+4.27%)
Mar 08, 2021
140.65
148.10
133.57
133.90
790,603
-6.54(-4.66%)
Mar 05, 2021
147.47
147.70
130.07
140.44
1,138,533
-6.81(-4.62%)
Mar 04, 2021
148.69
151.11
142.45
147.24
813,502
-4.53(-2.99%)
Mar 03, 2021
154.42
155.63
148.73
151.78
454,278
-2.64(-1.71%)
Mar 02, 2021
159.24
160.22
153.89
154.42
382,637
-4.09(-2.58%)
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
.