Innovative Industrial Properties (NY: IIPR )

209.82 USD -2.78 (-1.31%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 213.00 216.12 210.43 212.60 154,430 +0.25(+0.12%)
Jul 23, 2021 210.36 213.04 209.78 212.35 129,507 +1.26(+0.60%)
Jul 22, 2021 213.00 213.62 209.82 211.09 120,602 -2.61(-1.22%)
Jul 21, 2021 208.24 214.38 207.01 213.70 256,890 +5.71(+2.75%)
Jul 20, 2021 203.85 211.86 203.00 207.99 266,186 +5.49(+2.71%)
Jul 19, 2021 202.80 205.15 199.05 202.50 218,461 -6.54(-3.13%)
Jul 16, 2021 205.93 209.53 204.30 209.04 258,072 +5.11(+2.51%)
Jul 15, 2021 201.80 207.09 200.53 203.93 205,600 +1.65(+0.82%)
Jul 14, 2021 209.15 210.57 201.35 202.28 220,016 -5.91(-2.84%)
Jul 13, 2021 208.60 209.94 206.57 208.19 239,190 +0.39(+0.19%)
Jul 12, 2021 205.00 209.60 203.32 207.80 199,078 +3.82(+1.87%)
Jul 09, 2021 198.76 204.12 197.34 203.98 168,271 +6.96(+3.53%)
Jul 08, 2021 195.00 200.15 191.88 197.02 197,928 -2.98(-1.49%)
Jul 07, 2021 202.78 202.87 198.54 200.00 284,826 -2.17(-1.07%)
Jul 06, 2021 199.15 202.88 197.15 202.17 253,160 +3.02(+1.52%)
Jul 02, 2021 196.00 200.00 195.43 199.15 229,852 +5.56(+2.87%)
Jul 01, 2021 192.00 193.81 190.47 193.59 120,758 +2.57(+1.35%)
Jun 30, 2021 194.37 195.43 188.84 191.02 215,099 -2.97(-1.53%)
Jun 29, 2021 193.79 194.51 192.50 193.99 89,901 -1.71(-0.87%)
Jun 28, 2021 196.43 196.43 194.11 195.70 137,193 +0.46(+0.24%)
Jun 25, 2021 193.35 195.30 192.50 195.24 342,100 +2.24(+1.16%)
Jun 24, 2021 191.64 193.70 190.21 193.00 161,985 +3.02(+1.59%)
Jun 23, 2021 189.61 191.86 189.61 189.98 110,440 +0.79(+0.42%)
Jun 22, 2021 188.60 191.58 188.10 189.19 138,919 +0.58(+0.31%)
Jun 21, 2021 185.37 190.00 182.61 188.61 158,680 +4.24(+2.30%)
Jun 18, 2021 187.91 189.71 183.79 184.37 361,479 -5.40(-2.85%)
Jun 17, 2021 188.19 192.47 188.19 189.77 167,206 +0.01(+0.01%)
Jun 16, 2021 189.32 191.84 187.65 189.76 157,587 +0.51(+0.27%)
Jun 15, 2021 191.00 192.54 188.97 189.25 126,649 -2.49(-1.30%)
Jun 14, 2021 191.39 193.56 190.61 191.74 161,861 +0.01(+0.01%)
Jun 11, 2021 190.61 191.87 189.00 191.73 98,152 +0.47(+0.25%)
Jun 10, 2021 188.98 192.24 187.40 191.26 135,062 +2.28(+1.21%)
Jun 09, 2021 190.78 191.00 186.58 188.98 149,100 +0.10(+0.05%)
Jun 08, 2021 189.25 192.00 185.54 188.88 156,866 +0.04(+0.02%)
Jun 07, 2021 181.66 189.79 181.28 188.84 183,861 +7.57(+4.18%)
Jun 04, 2021 181.10 182.40 180.35 181.27 94,021 +1.04(+0.58%)
Jun 03, 2021 184.30 184.33 179.00 180.23 234,017 -4.63(-2.50%)
Jun 02, 2021 182.97 185.13 181.69 184.86 142,640 +0.92(+0.50%)
Jun 01, 2021 181.37 184.95 179.95 183.94 177,852 +3.71(+2.06%)
May 28, 2021 181.71 182.99 180.00 180.23 97,161 -1.28(-0.71%)
May 27, 2021 183.02 183.02 178.30 181.51 249,443 -1.52(-0.83%)
May 26, 2021 180.12 184.52 180.05 183.03 183,283 +4.04(+2.26%)
May 25, 2021 178.80 180.93 177.47 178.99 205,904 +1.59(+0.90%)
May 24, 2021 174.98 179.00 174.75 177.40 126,185 +4.39(+2.54%)
May 21, 2021 175.96 176.15 172.35 173.01 100,254 -1.76(-1.01%)
May 20, 2021 169.44 174.78 169.25 174.77 205,410 +5.52(+3.26%)
May 19, 2021 168.00 169.69 163.62 169.25 257,491 -0.71(-0.42%)
May 18, 2021 172.75 173.96 169.90 169.96 183,685 -2.79(-1.62%)
May 17, 2021 175.34 175.34 169.50 172.75 188,694 -2.66(-1.52%)
May 14, 2021 170.00 176.07 170.00 175.41 166,822 +8.53(+5.11%)
May 13, 2021 166.49 170.04 162.81 166.88 228,614 +0.41(+0.25%)
May 12, 2021 169.93 172.70 165.54 166.47 208,106 -3.63(-2.13%)
May 11, 2021 171.19 174.44 167.75 170.10 424,638 -5.16(-2.94%)
May 10, 2021 183.37 185.00 175.00 175.26 231,607 -9.47(-5.13%)
May 07, 2021 183.12 185.87 182.00 184.73 184,200 +4.43(+2.46%)
May 06, 2021 174.15 180.98 171.00 180.30 231,387 +7.23(+4.18%)
May 05, 2021 174.16 175.64 171.49 173.07 146,635 -1.82(-1.04%)
May 04, 2021 176.98 177.79 172.88 174.89 227,837 -3.80(-2.13%)
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.