Innovative Industrial Properties (NY: IIPR )

175.41 USD +8.53 (+5.11%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 170.00 176.07 170.00 175.41 166,822 +8.53(+5.11%)
May 13, 2021 166.49 170.04 162.81 166.88 228,614 +0.41(+0.25%)
May 12, 2021 169.93 172.70 165.54 166.47 208,106 -3.63(-2.13%)
May 11, 2021 171.19 174.44 167.75 170.10 424,638 -5.16(-2.94%)
May 10, 2021 183.37 185.00 175.00 175.26 231,607 -9.47(-5.13%)
May 07, 2021 183.12 185.87 182.00 184.73 184,200 +4.43(+2.46%)
May 06, 2021 174.15 180.98 171.00 180.30 231,387 +7.23(+4.18%)
May 05, 2021 174.16 175.64 171.49 173.07 146,635 -1.82(-1.04%)
May 04, 2021 176.98 177.79 172.88 174.89 227,837 -3.80(-2.13%)
May 03, 2021 183.14 183.61 178.07 178.69 257,284 -4.44(-2.42%)
Apr 30, 2021 181.59 186.00 181.59 183.13 178,800 +0.14(+0.08%)
Apr 29, 2021 186.23 186.23 180.60 182.99 121,060 -1.82(-0.98%)
Apr 28, 2021 183.05 186.36 181.00 184.81 129,398 +1.43(+0.78%)
Apr 27, 2021 182.77 184.15 180.60 183.38 111,952 +1.60(+0.88%)
Apr 26, 2021 182.98 185.99 181.25 181.78 190,984 -0.18(-0.10%)
Apr 23, 2021 179.59 182.76 177.99 181.96 128,700 +3.96(+2.22%)
Apr 22, 2021 181.00 182.78 176.24 178.00 197,842 -1.93(-1.07%)
Apr 21, 2021 176.38 180.97 174.00 179.93 166,098 +2.86(+1.62%)
Apr 20, 2021 180.00 182.85 175.05 177.07 241,287 -3.73(-2.06%)
Apr 19, 2021 184.94 187.20 180.25 180.80 184,978 -4.14(-2.24%)
Apr 16, 2021 185.51 186.64 181.51 184.94 196,700 +1.40(+0.76%)
Apr 15, 2021 184.16 187.74 183.04 183.54 218,489 +0.56(+0.31%)
Apr 14, 2021 190.50 191.05 182.27 182.98 205,829 -7.66(-4.02%)
Apr 13, 2021 191.88 193.30 188.43 190.64 190,555 -0.47(-0.25%)
Apr 12, 2021 188.08 191.42 185.13 191.11 137,519 +2.12(+1.12%)
Apr 09, 2021 191.18 192.81 186.68 188.99 232,800 -4.69(-2.42%)
Apr 08, 2021 190.38 195.78 190.38 193.68 292,812 +4.16(+2.20%)
Apr 07, 2021 194.33 195.00 188.50 189.52 210,667 -3.84(-1.99%)
Apr 06, 2021 190.00 194.95 189.91 193.36 304,947 +4.24(+2.24%)
Apr 05, 2021 189.24 189.84 185.23 189.12 226,047 +2.57(+1.38%)
Apr 01, 2021 185.00 186.99 182.97 186.55 203,100 +6.39(+3.55%)
Mar 31, 2021 177.87 183.59 177.57 180.16 344,999 +3.41(+1.93%)
Mar 30, 2021 173.00 176.75 170.51 176.75 203,111 +2.69(+1.55%)
Mar 29, 2021 176.77 179.94 172.57 174.06 236,491 -2.71(-1.53%)
Mar 26, 2021 179.49 181.75 171.44 176.77 356,100 -1.29(-0.72%)
Mar 25, 2021 171.68 178.98 170.25 178.06 325,281 +5.22(+3.02%)
Mar 24, 2021 174.66 179.37 171.00 172.84 356,402 +0.51(+0.30%)
Mar 23, 2021 175.59 180.43 171.51 172.33 308,859 -3.27(-1.86%)
Mar 22, 2021 178.00 179.82 173.50 175.60 320,978 -2.64(-1.48%)
Mar 19, 2021 176.69 181.22 173.05 178.24 1,192,600 -0.51(-0.29%)
Mar 18, 2021 189.44 193.38 177.75 178.75 689,144 -15.50(-7.98%)
Mar 17, 2021 188.70 196.00 186.53 194.25 352,628 +2.11(+1.10%)
Mar 16, 2021 197.78 200.00 188.53 192.14 399,579 -2.29(-1.18%)
Mar 15, 2021 190.06 196.49 188.07 194.43 431,879 +5.95(+3.16%)
Mar 12, 2021 180.54 188.68 176.98 188.48 348,100 +7.75(+4.29%)
Mar 11, 2021 176.17 182.54 176.07 180.73 433,020 +8.71(+5.06%)
Mar 10, 2021 175.30 179.51 170.31 172.02 703,858 -0.70(-0.41%)
Mar 09, 2021 174.47 177.18 171.50 172.72 625,241 +7.07(+4.27%)
Mar 08, 2021 174.00 183.22 165.25 165.65 639,061 -8.09(-4.66%)
Mar 05, 2021 182.44 182.73 160.91 173.74 920,300 -8.42(-4.62%)
Mar 04, 2021 183.95 186.94 176.23 182.16 657,571 -5.61(-2.99%)
Mar 03, 2021 191.04 192.53 184.00 187.77 367,203 -3.27(-1.71%)
Mar 02, 2021 197.00 198.22 190.38 191.04 309,294 -5.06(-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.