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 (%)
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.