Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.77 -0.58 (-0.56%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 156.44 159.14 151.81 153.91 452,751 -3.85(-2.44%)
Jan 28, 2021 158.53 163.55 157.35 157.76 437,619 +3.13(+2.03%)
Jan 27, 2021 158.67 162.49 153.82 154.63 595,057 -10.77(-6.51%)
Jan 26, 2021 160.94 166.03 160.59 165.40 423,087 +5.88(+3.69%)
Jan 25, 2021 160.80 169.81 157.26 159.52 631,499 -0.36(-0.23%)
Jan 22, 2021 159.53 161.22 156.11 159.88 362,662 -1.87(-1.15%)
Jan 21, 2021 160.75 163.07 154.74 161.75 665,584 +0.85(+0.53%)
Jan 20, 2021 156.28 164.09 156.12 160.90 601,293 +5.25(+3.37%)
Jan 19, 2021 157.80 158.65 148.60 155.66 590,237 -0.05(-0.03%)
Jan 15, 2021 156.28 157.01 149.37 155.70 626,484 -0.39(-0.25%)
Jan 14, 2021 154.26 157.51 154.12 156.09 423,017 +2.18(+1.42%)
Jan 13, 2021 152.53 159.35 151.72 153.91 498,669 +1.38(+0.91%)
Jan 12, 2021 156.49 161.72 148.47 152.53 866,675 -3.27(-2.10%)
Jan 11, 2021 145.54 157.32 144.34 155.79 976,340 +9.02(+6.15%)
Jan 08, 2021 143.89 146.88 141.89 146.77 752,072 +3.41(+2.38%)
Jan 07, 2021 150.47 150.92 140.33 143.37 1,027,960 -3.86(-2.62%)
Jan 06, 2021 153.19 153.80 145.67 147.22 993,629 -0.86(-0.58%)
Jan 05, 2021 146.41 149.15 145.17 148.08 418,821 +2.08(+1.42%)
Jan 04, 2021 151.34 153.20 143.14 146.00 505,283 -4.63(-3.07%)
Dec 31, 2020 150.63 150.63 150.63 330,415 -0.45(-0.30%)
Dec 30, 2020 148.79 152.16 148.37 151.08 330,415 +2.99(+2.02%)
Dec 29, 2020 151.58 153.32 142.97 148.09 891,844 -3.87(-2.55%)
Dec 28, 2020 155.91 156.62 149.66 151.96 519,545 -1.97(-1.28%)
Dec 24, 2020 154.48 156.03 153.10 153.93 234,300 -0.26(-0.17%)
Dec 23, 2020 160.11 162.85 152.00 154.19 838,673 -7.26(-4.50%)
Dec 22, 2020 158.89 161.87 157.82 161.45 590,205 +3.81(+2.41%)
Dec 21, 2020 151.53 157.73 150.38 157.65 613,062 +3.63(+2.35%)
Dec 18, 2020 155.21 157.86 152.85 154.02 1,047,373 -0.16(-0.10%)
Dec 17, 2020 150.04 154.53 148.83 154.17 753,184 +5.31(+3.57%)
Dec 16, 2020 144.56 150.68 144.53 148.86 1,097,222 +4.35(+3.01%)
Dec 15, 2020 140.10 144.51 137.75 144.51 771,213 +6.76(+4.91%)
Dec 14, 2020 135.60 140.55 134.72 137.75 1,187,776 +6.17(+4.69%)
Dec 11, 2020 130.70 133.18 129.30 131.58 395,274 -0.09(-0.07%)
Dec 10, 2020 127.44 132.22 126.64 131.67 385,662 +2.69(+2.08%)
Dec 09, 2020 128.27 134.31 127.74 128.98 1,053,139 +1.53(+1.20%)
Dec 08, 2020 126.61 128.00 124.79 127.45 344,383 +1.28(+1.02%)
Dec 07, 2020 125.44 127.68 125.24 126.17 579,836 +1.26(+1.01%)
Dec 04, 2020 122.22 125.04 121.61 124.91 605,336 +4.29(+3.55%)
Dec 03, 2020 125.58 125.74 119.93 120.62 1,184,952 -4.53(-3.62%)
Dec 02, 2020 125.64 125.80 123.27 125.16 395,742 -0.83(-0.66%)
Dec 01, 2020 126.28 126.57 123.35 125.99 847,159 +0.47(+0.37%)
Nov 30, 2020 128.72 129.00 122.83 125.53 454,394 -2.56(-2.00%)
Nov 27, 2020 128.74 129.05 125.81 128.08 238,951 +0.42(+0.33%)
Nov 25, 2020 126.62 127.86 123.99 127.67 423,919 +1.36(+1.07%)
Nov 24, 2020 128.25 129.69 124.58 126.31 750,578 +0.59(+0.47%)
Nov 23, 2020 124.86 130.83 124.86 125.72 760,696 +1.59(+1.28%)
Nov 20, 2020 125.81 126.40 122.54 124.13 248,867 -1.24(-0.99%)
Nov 19, 2020 122.71 125.50 122.58 125.37 330,925 +2.78(+2.27%)
Nov 18, 2020 122.98 125.19 121.85 122.59 631,471 +0.25(+0.21%)
Nov 17, 2020 126.07 127.06 121.55 122.34 555,631 -3.05(-2.43%)
Nov 16, 2020 126.57 129.56 122.94 125.39 529,174 +0.84(+0.68%)
Nov 13, 2020 127.11 127.88 124.30 124.55 455,257 -2.32(-1.83%)
Nov 12, 2020 126.57 127.25 124.25 126.86 516,622 -0.07(-0.06%)
Nov 11, 2020 126.20 129.01 125.40 126.94 368,617 +1.55(+1.24%)
Nov 10, 2020 118.96 127.46 118.51 125.39 855,691 +6.89(+5.81%)
Nov 09, 2020 133.81 134.78 117.97 118.50 769,413 -5.98(-4.80%)
Nov 06, 2020 128.52 131.15 123.29 124.48 671,562 -2.85(-2.24%)
Nov 05, 2020 115.42 127.78 114.60 127.33 1,581,753 +18.21(+16.69%)
Nov 04, 2020 101.94 111.47 101.61 109.12 727,677 +8.70(+8.66%)
Nov 03, 2020 100.52 100.89 97.62 100.42 348,084 +0.33(+0.33%)
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.