Innovative Industrial Properties (NY: IIPR )

246.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 241.31 247.49 241.31 246.31 101,992 +5.49(+2.28%)
Oct 18, 2021 238.00 243.47 238.00 240.82 176,522 +1.77(+0.74%)
Oct 15, 2021 246.50 246.98 237.96 239.05 180,491 -3.79(-1.56%)
Oct 14, 2021 242.09 244.56 241.70 242.84 110,819 +3.23(+1.35%)
Oct 13, 2021 237.86 240.46 235.58 239.61 98,383 +5.34(+2.28%)
Oct 12, 2021 233.52 237.45 233.01 234.27 85,008 +3.20(+1.38%)
Oct 11, 2021 231.24 234.50 230.01 231.07 90,143 -1.46(-0.63%)
Oct 08, 2021 236.50 238.32 232.52 232.53 95,807 -4.33(-1.83%)
Oct 07, 2021 232.30 239.40 232.30 236.86 150,785 +6.02(+2.61%)
Oct 06, 2021 227.96 231.55 221.03 230.84 175,597 +2.05(+0.90%)
Oct 05, 2021 226.50 230.71 225.93 228.79 118,876 +0.31(+0.14%)
Oct 04, 2021 232.28 232.28 227.20 228.48 182,499 -5.70(-2.43%)
Oct 01, 2021 231.56 235.31 227.60 234.18 202,597 +3.01(+1.30%)
Sep 30, 2021 232.18 236.78 230.54 231.17 135,907 -0.02(-0.01%)
Sep 29, 2021 234.46 237.17 229.64 231.19 133,298 -2.71(-1.16%)
Sep 28, 2021 240.00 240.00 231.18 233.90 223,553 -7.63(-3.16%)
Sep 27, 2021 248.01 248.14 241.01 241.53 150,437 -3.35(-1.37%)
Sep 24, 2021 243.95 246.26 240.02 244.88 163,912 -0.82(-0.33%)
Sep 23, 2021 243.00 247.68 240.87 245.70 199,646 +6.03(+2.52%)
Sep 22, 2021 233.59 241.89 232.09 239.67 484,489 +6.53(+2.80%)
Sep 21, 2021 236.60 237.22 232.15 233.14 123,395 -0.62(-0.27%)
Sep 20, 2021 228.60 235.10 227.29 233.76 186,531 +1.02(+0.44%)
Sep 17, 2021 237.91 237.96 230.27 232.74 426,248 -2.74(-1.16%)
Sep 16, 2021 237.20 238.26 233.06 235.48 147,675 -2.95(-1.24%)
Sep 15, 2021 230.00 239.24 229.08 238.43 275,121 +10.00(+4.38%)
Sep 14, 2021 229.27 233.00 225.59 228.43 153,615 +0.14(+0.06%)
Sep 13, 2021 234.87 235.00 225.45 228.29 343,308 -6.70(-2.85%)
Sep 10, 2021 243.82 243.82 233.66 234.99 340,114 -8.81(-3.61%)
Sep 09, 2021 245.72 249.90 243.62 243.80 119,267 -4.64(-1.87%)
Sep 08, 2021 249.00 250.80 245.37 248.44 142,980 -1.47(-0.59%)
Sep 07, 2021 252.04 253.61 248.68 249.91 103,640 -2.17(-0.86%)
Sep 03, 2021 250.43 252.38 246.70 252.08 147,646 +2.87(+1.15%)
Sep 02, 2021 247.73 249.43 242.71 249.21 148,771 +1.63(+0.66%)
Sep 01, 2021 247.98 251.48 246.36 247.58 159,240 +1.67(+0.68%)
Aug 31, 2021 244.24 248.68 244.24 245.91 196,147 +1.76(+0.72%)
Aug 30, 2021 241.84 245.04 241.26 244.15 136,124 +3.64(+1.51%)
Aug 27, 2021 239.06 244.21 238.00 240.51 180,863 +3.69(+1.56%)
Aug 26, 2021 237.68 240.32 236.21 236.82 87,945 -0.86(-0.36%)
Aug 25, 2021 238.79 241.45 237.35 237.68 108,574 -2.19(-0.91%)
Aug 24, 2021 238.87 242.79 237.23 239.87 153,164 +2.72(+1.15%)
Aug 23, 2021 234.99 238.31 234.99 237.15 163,856 +3.27(+1.40%)
Aug 20, 2021 228.84 234.93 227.72 233.88 135,030 +4.80(+2.10%)
Aug 19, 2021 227.01 230.49 225.05 229.08 117,173 -2.41(-1.04%)
Aug 18, 2021 229.00 233.59 226.98 231.49 168,125 +3.05(+1.34%)
Aug 17, 2021 228.00 228.78 221.59 228.44 160,034 -1.34(-0.58%)
Aug 16, 2021 233.40 234.74 228.16 229.78 141,099 -3.52(-1.51%)
Aug 13, 2021 233.00 236.92 232.45 233.30 130,279 +1.02(+0.44%)
Aug 12, 2021 231.10 234.32 229.13 232.28 143,184 +2.72(+1.18%)
Aug 11, 2021 229.43 231.55 226.32 229.56 111,632 +1.57(+0.69%)
Aug 10, 2021 229.46 232.00 227.62 227.99 143,373 +0.13(+0.06%)
Aug 09, 2021 229.00 230.48 223.38 227.86 171,820 -0.59(-0.26%)
Aug 06, 2021 219.68 230.64 219.05 228.45 287,903 +11.51(+5.31%)
Aug 05, 2021 218.40 229.40 216.69 216.94 306,627 +3.05(+1.43%)
Aug 04, 2021 214.58 217.38 212.57 213.89 119,679 +0.35(+0.16%)
Aug 03, 2021 215.00 216.65 211.00 213.54 130,480 -0.54(-0.25%)
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.