Innovative Industrial Properties (NY: IIPR )

241.53 USD -3.35 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 217.78 217.78 213.70 214.08 105,638 -0.91(-0.42%)
Jul 30, 2021 215.00 217.56 213.61 214.99 150,914 +0.61(+0.28%)
Jul 29, 2021 213.65 216.00 212.52 214.38 83,401 +0.54(+0.25%)
Jul 28, 2021 210.39 215.92 210.39 213.84 163,375 +2.98(+1.41%)
Jul 27, 2021 212.99 214.73 209.08 210.86 151,620 -1.74(-0.82%)
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%)
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%)
Apr 01, 2021 185.00 186.99 182.97 186.55 203,100 +6.39(+3.55%)
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 195.66 201.85 195.24 201.09 347,997 +7.15(+3.69%)
Jan 25, 2021 195.50 206.45 191.19 193.94 519,426 -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%)
Jan 04, 2021 184.00 186.26 174.02 177.50 415,609 -5.63(-3.07%)
Dec 31, 2020 183.13 183.13 183.13 271,776 -0.55(-0.30%)
Dec 30, 2020 180.90 184.99 180.38 183.68 271,776 +2.40(+1.32%)
Dec 29, 2020 185.55 187.69 175.02 181.28 728,548 -4.74(-2.55%)
Dec 28, 2020 190.85 191.72 183.21 186.02 424,417 -2.41(-1.28%)
Dec 24, 2020 189.10 191.00 187.42 188.43 191,400 -0.32(-0.17%)
Dec 23, 2020 196.00 199.35 186.07 188.75 685,113 -8.89(-4.50%)
Dec 22, 2020 194.50 198.15 193.19 197.64 482,139 +4.66(+2.41%)
Dec 21, 2020 185.50 193.08 184.08 192.98 500,811 +4.44(+2.35%)
Dec 18, 2020 190.00 193.24 187.11 188.54 855,600 -0.19(-0.10%)
Dec 17, 2020 183.67 189.16 182.19 188.73 615,277 +6.50(+3.57%)
Dec 16, 2020 176.96 184.45 176.92 182.23 896,322 +5.33(+3.01%)
Dec 15, 2020 171.50 176.90 168.62 176.90 630,005 +8.28(+4.91%)
Dec 14, 2020 166.00 172.05 164.92 168.62 970,295 +7.55(+4.69%)
Dec 11, 2020 160.00 163.04 158.28 161.07 322,900 -0.11(-0.07%)
Dec 10, 2020 156.00 161.85 155.03 161.18 315,048 +3.29(+2.08%)
Dec 09, 2020 157.02 164.42 156.37 157.89 860,310 +1.87(+1.20%)
Dec 08, 2020 154.99 156.69 152.76 156.02 281,327 +1.57(+1.02%)
Dec 07, 2020 153.55 156.30 153.31 154.45 473,669 +1.54(+1.01%)
Dec 04, 2020 149.62 153.07 148.87 152.91 494,500 +5.25(+3.56%)
Dec 03, 2020 153.73 153.92 146.81 147.66 967,988 -5.55(-3.62%)
Dec 02, 2020 153.80 153.99 150.90 153.21 323,282 -1.02(-0.66%)
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.