Innovative Industrial Properties (NY: IIPR )

93.13 -1.47 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 92.42 95.18 91.70 93.13 282,554 -1.47(-1.55%)
Feb 02, 2023 93.37 95.74 92.96 94.60 440,478 +3.13(+3.42%)
Feb 01, 2023 89.41 93.07 87.69 91.47 306,292 +1.69(+1.88%)
Jan 31, 2023 86.75 90.08 86.75 89.78 370,623 +3.09(+3.56%)
Jan 30, 2023 86.85 88.07 85.95 86.69 363,738 -0.72(-0.82%)
Jan 27, 2023 85.72 87.67 85.26 87.41 447,119 +0.99(+1.15%)
Jan 26, 2023 87.00 87.69 85.15 86.42 245,612 -0.04(-0.05%)
Jan 25, 2023 85.50 86.54 81.00 86.46 779,545 +0.68(+0.79%)
Jan 24, 2023 88.56 89.23 85.30 85.78 688,648 -2.60(-2.94%)
Jan 23, 2023 88.38 90.07 87.17 88.38 717,587 -0.65(-0.73%)
Jan 20, 2023 91.45 93.43 87.68 89.03 1,238,081 -3.06(-3.32%)
Jan 19, 2023 96.50 97.52 91.92 92.09 1,631,603 -18.79(-16.95%)
Jan 18, 2023 115.00 115.55 110.33 110.88 234,664 -3.39(-2.97%)
Jan 17, 2023 112.00 114.73 111.70 114.27 295,170 +2.33(+2.08%)
Jan 13, 2023 109.63 112.70 108.53 111.94 217,048 +1.38(+1.25%)
Jan 12, 2023 107.38 111.05 105.01 110.56 324,395 +4.44(+4.18%)
Jan 11, 2023 103.84 106.44 103.41 106.12 302,763 +3.44(+3.35%)
Jan 10, 2023 101.11 103.35 100.41 102.68 244,034 +1.14(+1.12%)
Jan 09, 2023 101.52 103.24 100.44 101.54 330,818 +1.33(+1.33%)
Jan 06, 2023 97.34 100.24 95.90 100.21 277,814 +3.74(+3.88%)
Jan 05, 2023 98.74 98.74 95.50 96.47 228,337 -2.74(-2.76%)
Jan 04, 2023 99.44 100.74 97.92 99.21 370,009 +0.98(+1.00%)
Jan 03, 2023 102.00 103.46 96.51 98.23 402,270 -3.12(-3.08%)
Dec 30, 2022 100.55 101.53 99.97 101.35 244,246 -0.43(-0.42%)
Dec 29, 2022 101.51 102.25 100.72 101.78 298,018 +2.96(+3.00%)
Dec 28, 2022 100.17 101.26 98.54 98.82 259,722 -1.12(-1.12%)
Dec 27, 2022 100.79 100.79 98.49 99.94 344,177 -1.49(-1.47%)
Dec 23, 2022 100.38 101.80 99.05 101.43 273,872 +0.95(+0.95%)
Dec 22, 2022 101.92 102.08 98.39 100.48 361,673 -2.47(-2.40%)
Dec 21, 2022 103.12 103.54 101.58 102.95 562,680 +0.65(+0.63%)
Dec 20, 2022 103.16 104.39 101.31 102.31 434,868 -2.15(-2.06%)
Dec 19, 2022 110.29 111.14 103.39 104.46 513,173 -5.74(-5.21%)
Dec 16, 2022 110.01 111.33 107.39 110.19 620,277 -1.89(-1.68%)
Dec 15, 2022 110.04 112.84 108.53 112.08 366,590 +0.09(+0.08%)
Dec 14, 2022 110.98 114.63 110.52 111.99 212,558 +1.09(+0.98%)
Dec 13, 2022 113.58 114.15 107.21 110.90 544,127 +2.98(+2.76%)
Dec 12, 2022 108.54 109.15 107.12 107.92 337,000 -2.27(-2.06%)
Dec 09, 2022 114.19 114.88 109.91 110.19 407,256 -4.51(-3.93%)
Dec 08, 2022 114.68 117.07 113.07 114.70 239,567 +1.58(+1.40%)
Dec 07, 2022 115.22 115.22 110.81 113.12 422,635 -2.82(-2.43%)
Dec 06, 2022 122.21 122.67 114.00 115.94 409,930 -6.28(-5.14%)
Dec 05, 2022 116.48 123.14 115.81 122.21 463,195 +5.66(+4.85%)
Dec 02, 2022 115.06 117.70 114.80 116.56 438,138 -1.29(-1.09%)
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.