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 (%)
Nov 30, 2021 221.57 224.10 215.78 215.78 201,534 -7.33(-3.28%)
Nov 29, 2021 226.43 227.54 221.65 223.11 187,891 -0.76(-0.34%)
Nov 26, 2021 220.12 223.87 216.77 223.87 155,056 -2.20(-0.97%)
Nov 24, 2021 217.60 227.57 213.75 226.07 166,586 +6.38(+2.90%)
Nov 23, 2021 224.85 225.90 214.68 219.70 337,318 -6.02(-2.67%)
Nov 22, 2021 231.28 234.82 223.38 225.72 239,392 -5.56(-2.40%)
Nov 19, 2021 231.88 235.25 230.37 231.28 138,851 -1.45(-0.62%)
Nov 18, 2021 236.42 232.59 230.77 232.74 218,365 -2.73(-1.16%)
Nov 17, 2021 238.53 240.64 232.77 235.47 572,133 -2.95(-1.24%)
Nov 16, 2021 241.16 241.98 236.79 238.42 202,152 -2.05(-0.85%)
Nov 15, 2021 235.47 240.66 235.47 240.47 208,537 +5.62(+2.39%)
Nov 12, 2021 234.46 237.76 233.24 234.84 208,978 +1.78(+0.76%)
Nov 11, 2021 229.16 234.61 229.16 233.06 159,993 +4.82(+2.11%)
Nov 10, 2021 235.25 228.24 251,228 -7.68(-3.25%)
Nov 09, 2021 235.97 238.91 234.20 235.92 173,667 -0.99(-0.42%)
Nov 08, 2021 231.37 237.65 230.73 236.91 310,224 +6.35(+2.76%)
Nov 05, 2021 227.56 231.87 225.99 230.56 234,900 +5.66(+2.52%)
Nov 04, 2021 222.62 230.21 220.81 224.90 315,100 +6.39(+2.93%)
Nov 03, 2021 225.17 225.17 216.92 218.50 236,018 -5.28(-2.36%)
Nov 02, 2021 225.88 225.88 221.78 223.79 114,808 -1.76(-0.78%)
Nov 01, 2021 221.46 226.17 217.99 225.54 172,159 +4.50(+2.04%)
Oct 29, 2021 218.94 223.68 218.78 221.04 170,172 +1.34(+0.61%)
Oct 28, 2021 214.80 219.92 213.08 219.71 163,520 +5.75(+2.69%)
Oct 27, 2021 223.24 223.99 212.82 213.96 192,526 -8.49(-3.82%)
Oct 26, 2021 224.65 222.45 185,760 -0.31(-0.14%)
Oct 25, 2021 220.76 223.22 218.87 222.76 204,728 +4.56(+2.09%)
Oct 22, 2021 216.48 220.44 215.84 218.20 183,837 +2.54(+1.18%)
Oct 21, 2021 213.40 218.54 213.34 215.66 211,163 +3.37(+1.59%)
Oct 20, 2021 208.37 213.84 204.58 212.29 380,775 +5.35(+2.59%)
Oct 19, 2021 202.74 207.93 202.74 206.94 121,394 +4.61(+2.28%)
Oct 18, 2021 199.96 204.56 199.96 202.33 210,102 +1.49(+0.74%)
Oct 15, 2021 207.10 207.51 199.93 200.84 214,826 -3.18(-1.56%)
Oct 14, 2021 203.40 205.47 203.07 204.03 131,900 +2.71(+1.35%)
Oct 13, 2021 199.84 202.03 197.93 201.31 117,098 +4.49(+2.28%)
Oct 12, 2021 196.20 199.50 195.77 196.83 101,179 +2.69(+1.38%)
Oct 11, 2021 194.28 197.02 193.25 194.14 107,291 -1.23(-0.63%)
Oct 08, 2021 198.70 200.23 195.36 195.37 114,032 -3.64(-1.83%)
Oct 07, 2021 195.17 201.14 195.17 199.00 179,469 +5.06(+2.61%)
Oct 06, 2021 191.53 194.54 185.70 193.94 209,001 +1.72(+0.90%)
Oct 05, 2021 190.30 193.84 189.82 192.22 141,490 +0.26(+0.14%)
Oct 04, 2021 195.16 195.16 190.88 191.96 217,216 -4.79(-2.43%)
Oct 01, 2021 194.55 197.70 191.22 196.75 241,137 +2.53(+1.30%)
Sep 30, 2021 195.07 198.94 193.70 194.22 161,760 -0.02(-0.01%)
Sep 29, 2021 196.99 199.26 192.94 194.24 158,655 -1.02(-0.52%)
Sep 28, 2021 200.35 200.35 192.99 195.26 267,797 -6.37(-3.16%)
Sep 27, 2021 207.03 207.14 201.19 201.62 180,210 -2.80(-1.37%)
Sep 24, 2021 203.65 205.57 200.37 204.42 196,352 -0.68(-0.33%)
Sep 23, 2021 202.85 206.76 201.07 205.11 239,158 +5.03(+2.52%)
Sep 22, 2021 195.00 201.92 193.75 200.07 580,376 +5.45(+2.80%)
Sep 21, 2021 197.51 198.03 193.80 194.62 147,816 -0.52(-0.26%)
Sep 20, 2021 190.83 196.25 189.74 195.14 223,448 +0.85(+0.44%)
Sep 17, 2021 198.60 198.65 192.23 194.29 510,608 -2.29(-1.16%)
Sep 16, 2021 198.01 198.90 194.56 196.57 176,902 -2.46(-1.24%)
Sep 15, 2021 192.00 199.71 191.23 199.04 329,571 +8.35(+4.38%)
Sep 14, 2021 191.39 194.50 188.32 190.69 184,017 +0.12(+0.06%)
Sep 13, 2021 196.07 196.17 188.20 190.57 411,253 -5.59(-2.85%)
Sep 10, 2021 203.54 203.54 195.06 196.17 407,427 -7.35(-3.61%)
Sep 09, 2021 205.12 208.61 203.37 203.52 142,871 -3.87(-1.87%)
Sep 08, 2021 207.86 209.36 204.83 207.39 171,277 -1.23(-0.59%)
Sep 07, 2021 210.40 211.71 207.60 208.62 124,151 -1.81(-0.86%)
Sep 03, 2021 209.06 210.69 205.94 210.43 176,867 +2.39(+1.15%)
Sep 02, 2021 206.80 208.22 202.61 208.04 178,214 +1.36(+0.66%)
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.