Innovative Industrial Properties (NY: IIPR )

243.60 USD +3.93 (+1.64%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 183.14 183.61 178.07 178.69 257,284 -4.44(-2.42%)
Apr 30, 2021 181.59 186.00 181.59 183.13 178,800 +0.14(+0.08%)
Apr 29, 2021 186.23 186.23 180.60 182.99 121,060 -1.82(-0.98%)
Apr 28, 2021 183.05 186.36 181.00 184.81 129,398 +1.43(+0.78%)
Apr 27, 2021 182.77 184.15 180.60 183.38 111,952 +1.60(+0.88%)
Apr 26, 2021 182.98 185.99 181.25 181.78 190,984 -0.18(-0.10%)
Apr 23, 2021 179.59 182.76 177.99 181.96 128,700 +3.96(+2.22%)
Apr 22, 2021 181.00 182.78 176.24 178.00 197,842 -1.93(-1.07%)
Apr 21, 2021 176.38 180.97 174.00 179.93 166,098 +2.86(+1.62%)
Apr 20, 2021 180.00 182.85 175.05 177.07 241,287 -3.73(-2.06%)
Apr 19, 2021 184.94 187.20 180.25 180.80 184,978 -4.14(-2.24%)
Apr 16, 2021 185.51 186.64 181.51 184.94 196,700 +1.40(+0.76%)
Apr 15, 2021 184.16 187.74 183.04 183.54 218,489 +0.56(+0.31%)
Apr 14, 2021 190.50 191.05 182.27 182.98 205,829 -7.66(-4.02%)
Apr 13, 2021 191.88 193.30 188.43 190.64 190,555 -0.47(-0.25%)
Apr 12, 2021 188.08 191.42 185.13 191.11 137,519 +2.12(+1.12%)
Apr 09, 2021 191.18 192.81 186.68 188.99 232,800 -4.69(-2.42%)
Apr 08, 2021 190.38 195.78 190.38 193.68 292,812 +4.16(+2.20%)
Apr 07, 2021 194.33 195.00 188.50 189.52 210,667 -3.84(-1.99%)
Apr 06, 2021 190.00 194.95 189.91 193.36 304,947 +4.24(+2.24%)
Apr 05, 2021 189.24 189.84 185.23 189.12 226,047 +2.57(+1.38%)
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.