Innovative Industrial Properties (NY: IIPR )

213.89 USD +0.35 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 199.66 204.39 195.00 196.10 544,259 +1.10(+0.56%)
Feb 26, 2021 185.89 198.00 184.01 195.00 770,800 +6.36(+3.37%)
Feb 25, 2021 205.19 209.06 175.00 188.64 2,735,722 -31.52(-14.32%)
Feb 24, 2021 210.09 222.08 208.25 220.16 439,148 +11.66(+5.59%)
Feb 23, 2021 208.54 210.46 190.06 208.50 548,212 -3.07(-1.45%)
Feb 22, 2021 212.42 219.64 210.30 211.57 247,362 -3.00(-1.40%)
Feb 19, 2021 209.00 215.98 207.81 214.57 224,800 +5.34(+2.55%)
Feb 18, 2021 211.93 216.91 209.06 209.23 223,725 -5.19(-2.42%)
Feb 17, 2021 217.48 218.55 210.51 214.42 318,640 -5.36(-2.44%)
Feb 16, 2021 214.52 221.03 214.28 219.78 259,238 +5.38(+2.51%)
Feb 12, 2021 209.80 216.87 206.69 214.40 299,900 +4.68(+2.23%)
Feb 11, 2021 213.85 215.20 203.90 209.72 322,802 -0.40(-0.19%)
Feb 10, 2021 213.79 218.13 208.10 210.12 338,981 -1.87(-0.88%)
Feb 09, 2021 213.21 214.55 209.50 211.99 377,663 -3.19(-1.48%)
Feb 08, 2021 217.11 217.49 209.00 215.18 367,676 +3.70(+1.75%)
Feb 05, 2021 208.59 212.39 206.11 211.48 186,500 +3.10(+1.49%)
Feb 04, 2021 209.02 210.73 204.44 208.38 302,112 -0.44(-0.21%)
Feb 03, 2021 207.03 209.79 202.28 208.82 387,110 +4.56(+2.23%)
Feb 02, 2021 196.72 207.58 195.19 204.26 470,228 +9.68(+4.97%)
Feb 01, 2021 188.94 195.31 187.67 194.58 187,362 +7.46(+3.99%)
Jan 29, 2021 190.19 193.48 184.56 187.12 372,400 -4.68(-2.44%)
Jan 28, 2021 192.74 198.84 191.30 191.80 359,954 +3.81(+2.03%)
Jan 27, 2021 192.91 197.55 187.01 187.99 489,451 -13.10(-6.51%)
Jan 26, 2021 195.66 201.85 195.24 201.09 348,001 +7.15(+3.69%)
Jan 25, 2021 195.50 206.45 191.19 193.94 519,425 -0.44(-0.23%)
Jan 22, 2021 193.95 196.00 189.79 194.38 298,300 -2.27(-1.15%)
Jan 21, 2021 195.43 198.25 188.13 196.65 547,461 +1.03(+0.53%)
Jan 20, 2021 190.00 199.50 189.80 195.62 494,580 +6.38(+3.37%)
Jan 19, 2021 191.85 192.88 180.66 189.24 485,472 -0.06(-0.03%)
Jan 15, 2021 190.00 190.89 181.60 189.30 515,300 -0.47(-0.25%)
Jan 14, 2021 187.55 191.50 187.38 189.77 347,943 +2.65(+1.42%)
Jan 13, 2021 185.44 193.73 184.45 187.12 410,169 +1.68(+0.91%)
Jan 12, 2021 190.25 196.61 180.51 185.44 712,864 -3.97(-2.10%)
Jan 11, 2021 176.94 191.27 175.48 189.41 803,066 +10.97(+6.15%)
Jan 08, 2021 174.94 178.57 172.50 178.44 618,600 +4.14(+2.38%)
Jan 07, 2021 182.94 183.48 170.61 174.30 845,525 -4.69(-2.62%)
Jan 06, 2021 186.24 186.98 177.10 178.99 817,287 -1.04(-0.58%)
Jan 05, 2021 178.00 181.33 176.49 180.03 344,492 +2.53(+1.43%)
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.