Skip to main content

Innovative Industrial Properties (NY: IIPR )

123.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 133.00 134.31 120.00 123.00 746,285 -9.34(-7.06%)
Nov 05, 2024 130.00 132.64 129.92 132.34 113,172 +1.71(+1.31%)
Nov 04, 2024 127.00 130.92 126.69 130.63 139,818 +3.63(+2.86%)
Nov 01, 2024 130.30 131.01 126.75 127.00 142,924 -2.19(-1.70%)
Oct 31, 2024 131.76 132.33 128.99 129.19 172,170 -2.68(-2.03%)
Oct 30, 2024 133.50 135.78 131.50 131.87 101,128 -1.88(-1.41%)
Oct 29, 2024 132.74 133.86 132.00 133.75 73,788 +0.28(+0.21%)
Oct 28, 2024 133.05 134.20 133.05 133.47 60,544 +1.59(+1.21%)
Oct 25, 2024 134.60 135.31 131.70 131.88 79,361 -1.73(-1.29%)
Oct 24, 2024 132.86 133.69 131.88 133.61 103,046 +1.28(+0.97%)
Oct 23, 2024 131.36 132.35 131.00 132.33 81,633 +0.85(+0.65%)
Oct 22, 2024 130.64 132.01 130.54 131.48 103,646 +0.58(+0.44%)
Oct 21, 2024 132.84 133.48 130.42 130.90 124,381 -2.28(-1.71%)
Oct 18, 2024 132.93 133.41 131.77 133.18 117,016 +0.67(+0.51%)
Oct 17, 2024 135.82 135.82 132.26 132.51 185,234 -3.10(-2.29%)
Oct 16, 2024 134.79 136.78 134.77 135.61 138,803 +1.83(+1.37%)
Oct 15, 2024 133.05 136.81 132.87 133.78 215,475 +1.60(+1.21%)
Oct 14, 2024 131.00 132.71 130.15 132.18 150,472 +1.31(+1.00%)
Oct 11, 2024 130.25 130.99 129.90 130.87 91,426 +1.34(+1.03%)
Oct 10, 2024 130.00 130.37 128.47 129.53 97,282 -0.83(-0.64%)
Oct 09, 2024 130.00 131.33 129.80 130.36 134,212 +0.85(+0.66%)
Oct 08, 2024 130.00 130.03 127.36 129.51 203,970 +0.12(+0.09%)
Oct 07, 2024 130.60 131.45 128.79 129.39 115,148 -2.08(-1.58%)
Oct 04, 2024 132.52 132.77 130.87 131.47 92,498 -0.49(-0.37%)
Oct 03, 2024 131.53 132.90 130.97 131.96 103,541 -0.45(-0.34%)
Oct 02, 2024 131.37 132.86 131.12 132.41 106,241 -0.09(-0.07%)
Oct 01, 2024 134.81 135.00 131.51 132.50 156,213 -2.10(-1.56%)
Sep 30, 2024 134.13 135.80 133.50 134.60 149,934 +0.68(+0.51%)
Sep 27, 2024 134.59 135.97 133.69 133.92 209,571 +0.33(+0.25%)
Sep 26, 2024 134.03 134.64 132.97 133.59 205,653 +1.55(+1.17%)
Sep 25, 2024 133.81 134.32 131.12 132.04 169,702 -1.96(-1.46%)
Sep 24, 2024 134.87 136.41 134.00 134.00 139,807 -0.87(-0.64%)
Sep 23, 2024 133.91 135.78 133.91 134.87 136,422 +1.84(+1.39%)
Sep 20, 2024 133.11 134.17 132.34 133.02 569,176 -0.76(-0.57%)
Sep 19, 2024 135.48 136.07 133.51 133.78 223,736 +0.87(+0.65%)
Sep 18, 2024 131.39 135.55 131.29 132.91 172,500 +1.14(+0.87%)
Sep 17, 2024 131.98 132.72 130.49 131.77 212,428 +0.80(+0.61%)
Sep 16, 2024 127.94 131.05 127.94 130.97 279,198 +3.62(+2.84%)
Sep 13, 2024 126.21 127.64 126.21 127.35 188,634 +2.21(+1.76%)
Sep 12, 2024 123.83 125.15 123.00 125.14 116,625 +1.35(+1.09%)
Sep 11, 2024 122.25 123.80 120.07 123.79 141,356 +0.71(+0.58%)
Sep 10, 2024 121.26 123.18 121.02 123.08 142,587 +2.11(+1.74%)
Sep 09, 2024 118.89 121.21 118.89 120.97 124,299 +1.99(+1.67%)
Sep 06, 2024 120.05 120.69 117.83 118.98 127,803 -1.08(-0.90%)
Sep 05, 2024 120.57 121.34 119.05 120.07 143,463 +0.19(+0.16%)
Sep 04, 2024 120.83 122.51 119.60 119.88 101,144 -0.93(-0.77%)
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.