Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 150.63 150.63 150.63 330,415 -0.45(-0.30%)
Dec 30, 2020 148.79 152.16 148.37 151.08 330,415 +2.99(+2.02%)
Dec 29, 2020 151.58 153.32 142.97 148.09 891,844 -3.87(-2.55%)
Dec 28, 2020 155.91 156.62 149.66 151.96 519,545 -1.97(-1.28%)
Dec 24, 2020 154.48 156.03 153.10 153.93 234,300 -0.26(-0.17%)
Dec 23, 2020 160.11 162.85 152.00 154.19 838,673 -7.26(-4.50%)
Dec 22, 2020 158.89 161.87 157.82 161.45 590,205 +3.81(+2.41%)
Dec 21, 2020 151.53 157.73 150.38 157.65 613,062 +3.63(+2.35%)
Dec 18, 2020 155.21 157.86 152.85 154.02 1,047,373 -0.16(-0.10%)
Dec 17, 2020 150.04 154.53 148.83 154.17 753,184 +5.31(+3.57%)
Dec 16, 2020 144.56 150.68 144.53 148.86 1,097,222 +4.35(+3.01%)
Dec 15, 2020 140.10 144.51 137.75 144.51 771,213 +6.76(+4.91%)
Dec 14, 2020 135.60 140.55 134.72 137.75 1,187,776 +6.17(+4.69%)
Dec 11, 2020 130.70 133.18 129.30 131.58 395,274 -0.09(-0.07%)
Dec 10, 2020 127.44 132.22 126.64 131.67 385,662 +2.69(+2.08%)
Dec 09, 2020 128.27 134.31 127.74 128.98 1,053,139 +1.53(+1.20%)
Dec 08, 2020 126.61 128.00 124.79 127.45 344,383 +1.28(+1.02%)
Dec 07, 2020 125.44 127.68 125.24 126.17 579,836 +1.26(+1.01%)
Dec 04, 2020 122.22 125.04 121.61 124.91 605,336 +4.29(+3.55%)
Dec 03, 2020 125.58 125.74 119.93 120.62 1,184,952 -4.53(-3.62%)
Dec 02, 2020 125.64 125.80 123.27 125.16 395,742 -0.83(-0.66%)
Dec 01, 2020 126.28 126.57 123.35 125.99 847,159 +0.47(+0.37%)
Nov 30, 2020 128.72 129.00 122.83 125.53 454,394 -2.56(-2.00%)
Nov 27, 2020 128.74 129.05 125.81 128.08 238,951 +0.42(+0.33%)
Nov 25, 2020 126.62 127.86 123.99 127.67 423,919 +1.36(+1.07%)
Nov 24, 2020 128.25 129.69 124.58 126.31 750,578 +0.59(+0.47%)
Nov 23, 2020 124.86 130.83 124.86 125.72 760,696 +1.59(+1.28%)
Nov 20, 2020 125.81 126.40 122.54 124.13 248,867 -1.24(-0.99%)
Nov 19, 2020 122.71 125.50 122.58 125.37 330,925 +2.78(+2.27%)
Nov 18, 2020 122.98 125.19 121.85 122.59 631,471 +0.25(+0.21%)
Nov 17, 2020 126.07 127.06 121.55 122.34 555,631 -3.05(-2.43%)
Nov 16, 2020 126.57 129.56 122.94 125.39 529,174 +0.84(+0.68%)
Nov 13, 2020 127.11 127.88 124.30 124.55 455,257 -2.32(-1.83%)
Nov 12, 2020 126.57 127.25 124.25 126.86 516,622 -0.07(-0.06%)
Nov 11, 2020 126.20 129.01 125.40 126.94 368,617 +1.55(+1.24%)
Nov 10, 2020 118.96 127.46 118.51 125.39 855,691 +6.89(+5.81%)
Nov 09, 2020 133.81 134.78 117.97 118.50 769,413 -5.98(-4.80%)
Nov 06, 2020 128.52 131.15 123.29 124.48 671,562 -2.85(-2.24%)
Nov 05, 2020 115.42 127.78 114.60 127.33 1,581,753 +18.21(+16.69%)
Nov 04, 2020 101.94 111.47 101.61 109.12 727,677 +8.70(+8.66%)
Nov 03, 2020 100.52 100.89 97.62 100.42 348,084 +0.33(+0.33%)
Nov 02, 2020 96.04 100.67 95.75 100.09 457,328 +4.82(+5.06%)
Oct 30, 2020 97.81 97.81 91.70 95.28 744,766 -2.70(-2.75%)
Oct 29, 2020 99.44 100.25 96.03 97.97 274,567 -1.28(-1.29%)
Oct 28, 2020 97.82 100.44 96.59 99.25 429,614 -0.17(-0.17%)
Oct 27, 2020 99.79 101.87 98.57 99.42 307,889 -0.03(-0.03%)
Oct 26, 2020 100.48 100.48 95.68 99.46 721,675 -1.84(-1.81%)
Oct 23, 2020 104.33 104.68 100.69 101.30 557,350 -2.60(-2.50%)
Oct 22, 2020 104.05 105.59 102.48 103.89 296,148 +0.49(+0.47%)
Oct 21, 2020 105.53 105.83 100.98 103.40 515,037 -1.70(-1.62%)
Oct 20, 2020 105.60 106.69 104.42 105.10 285,239 -0.20(-0.19%)
Oct 19, 2020 107.19 107.96 104.60 105.30 316,075 -0.50(-0.47%)
Oct 16, 2020 106.69 107.89 104.02 105.80 395,274 -1.42(-1.33%)
Oct 15, 2020 106.69 108.55 105.78 107.22 239,897 -0.12(-0.11%)
Oct 14, 2020 110.76 111.61 106.29 107.34 437,311 -3.57(-3.22%)
Oct 13, 2020 110.49 111.35 109.93 110.91 412,499 +1.29(+1.18%)
Oct 12, 2020 108.40 109.89 106.99 109.62 355,911 +2.43(+2.26%)
Oct 09, 2020 107.06 107.83 106.41 107.19 338,719 +1.18(+1.11%)
Oct 08, 2020 107.26 108.03 104.98 106.02 1,198,649 -0.15(-0.14%)
Oct 07, 2020 102.89 107.35 101.97 106.16 1,065,504 +4.52(+4.44%)
Oct 06, 2020 103.75 103.95 100.74 101.65 303,242 -1.77(-1.71%)
Oct 05, 2020 103.13 104.10 102.39 103.42 372,722 +1.05(+1.03%)
Oct 02, 2020 99.52 102.52 99.48 102.37 693,597 +0.15(+0.14%)
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.