Innovative Industrial Properties (NY: IIPR )

97.99 +0.48 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 99.25 99.76 97.84 97.99 342,433 +0.48(+0.49%)
Feb 28, 2024 95.00 97.79 94.78 97.51 301,684 +2.19(+2.30%)
Feb 27, 2024 91.98 96.51 90.51 95.32 449,318 +5.57(+6.21%)
Feb 26, 2024 90.11 91.13 89.29 89.75 204,037 -0.97(-1.07%)
Feb 23, 2024 90.96 91.45 90.31 90.72 135,711 -0.34(-0.37%)
Feb 22, 2024 90.30 91.07 89.48 91.06 160,074 +0.67(+0.74%)
Feb 21, 2024 90.69 91.77 89.82 90.39 157,224 -0.64(-0.70%)
Feb 20, 2024 90.60 91.19 90.05 91.03 151,061 -0.97(-1.05%)
Feb 16, 2024 91.33 92.51 90.84 92.00 173,234 -1.37(-1.47%)
Feb 15, 2024 90.82 93.69 90.82 93.37 215,375 +3.62(+4.03%)
Feb 14, 2024 90.00 90.87 88.56 89.75 190,477 +0.93(+1.05%)
Feb 13, 2024 88.98 90.41 87.52 88.82 325,943 -3.55(-3.84%)
Feb 12, 2024 91.62 93.32 91.19 92.37 193,685 +0.77(+0.84%)
Feb 09, 2024 91.15 92.22 90.50 91.60 190,911 +0.30(+0.33%)
Feb 08, 2024 89.95 91.58 89.74 91.30 162,963 +1.34(+1.49%)
Feb 07, 2024 90.50 90.95 89.46 89.96 153,488 -0.73(-0.80%)
Feb 06, 2024 90.85 92.28 90.52 90.69 219,131 -0.16(-0.18%)
Feb 05, 2024 92.53 92.66 90.75 90.85 242,415 -3.50(-3.71%)
Feb 02, 2024 93.54 94.95 92.75 94.35 143,092 -0.70(-0.74%)
Feb 01, 2024 93.63 95.20 91.58 95.05 246,672 +1.82(+1.95%)
Jan 31, 2024 96.00 96.61 93.13 93.23 265,199 -2.70(-2.81%)
Jan 30, 2024 95.74 96.68 95.05 95.93 121,524 -0.72(-0.74%)
Jan 29, 2024 94.57 96.87 94.18 96.65 180,478 +2.43(+2.58%)
Jan 26, 2024 94.36 94.56 93.71 94.22 188,776 +0.58(+0.62%)
Jan 25, 2024 95.08 95.53 92.75 93.64 207,933 +0.19(+0.20%)
Jan 24, 2024 97.04 97.06 93.11 93.45 279,372 -2.05(-2.15%)
Jan 23, 2024 97.77 98.08 94.60 95.50 219,181 -0.86(-0.89%)
Jan 22, 2024 95.26 96.73 95.20 96.36 306,251 +2.22(+2.36%)
Jan 19, 2024 92.43 94.61 91.21 94.14 237,562 +2.42(+2.64%)
Jan 18, 2024 92.44 92.52 90.01 91.72 266,620 -0.09(-0.10%)
Jan 17, 2024 91.69 93.73 90.90 91.81 231,349 -1.93(-2.06%)
Jan 16, 2024 92.75 94.00 92.14 93.74 350,133 +0.53(+0.57%)
Jan 12, 2024 95.87 96.23 93.21 93.21 258,734 -1.17(-1.24%)
Jan 11, 2024 93.92 94.54 92.00 94.38 282,170 +0.02(+0.02%)
Jan 10, 2024 94.26 95.57 93.84 94.36 194,837 +0.44(+0.47%)
Jan 09, 2024 94.79 95.00 93.77 93.92 135,468 -1.92(-2.00%)
Jan 08, 2024 94.14 96.62 93.69 95.84 257,568 +1.04(+1.10%)
Jan 05, 2024 93.94 96.01 93.18 94.80 185,389 -0.54(-0.57%)
Jan 04, 2024 96.64 97.76 94.60 95.34 337,304 -1.63(-1.68%)
Jan 03, 2024 99.49 100.00 96.73 96.97 333,302 -4.22(-4.17%)
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.