Innovative Industrial Properties (NY: IIPR )

98.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 98.50 99.00 97.83 98.69 118,249 +0.06(+0.06%)
Apr 23, 2024 96.98 98.90 96.75 98.63 118,960 +2.13(+2.21%)
Apr 22, 2024 95.00 96.84 94.11 96.50 138,453 +2.27(+2.41%)
Apr 19, 2024 93.65 95.15 93.53 94.23 161,207 +0.35(+0.37%)
Apr 18, 2024 93.95 94.99 93.52 93.88 126,646 +0.26(+0.28%)
Apr 17, 2024 95.00 95.16 93.58 93.62 117,476 -0.87(-0.92%)
Apr 16, 2024 96.01 96.37 93.86 94.49 186,732 -2.23(-2.31%)
Apr 15, 2024 98.63 99.17 95.58 96.72 279,887 -1.58(-1.61%)
Apr 12, 2024 98.57 99.35 97.40 98.30 137,584 -0.68(-0.69%)
Apr 11, 2024 98.72 99.46 97.24 98.98 162,103 +1.19(+1.22%)
Apr 10, 2024 100.17 100.31 96.83 97.79 409,774 -5.09(-4.95%)
Apr 09, 2024 103.00 103.38 101.83 102.88 140,891 +0.02(+0.02%)
Apr 08, 2024 101.50 102.96 101.43 102.86 112,551 +1.90(+1.88%)
Apr 05, 2024 100.00 101.56 100.00 100.96 120,220 +0.47(+0.47%)
Apr 04, 2024 101.04 102.54 100.20 100.49 156,945 +0.64(+0.64%)
Apr 03, 2024 98.76 99.90 98.24 99.85 146,384 +0.52(+0.52%)
Apr 02, 2024 100.00 100.00 98.22 99.33 209,983 -1.55(-1.54%)
Apr 01, 2024 104.00 104.00 100.63 100.88 210,753 -2.66(-2.57%)
Mar 28, 2024 104.96 105.01 103.01 103.54 255,039 -0.81(-0.78%)
Mar 27, 2024 103.05 104.35 102.20 104.35 226,861 +2.59(+2.55%)
Mar 26, 2024 102.17 103.37 101.40 101.76 301,961 +0.02(+0.02%)
Mar 25, 2024 101.02 103.95 100.71 101.74 437,234 +1.02(+1.01%)
Mar 22, 2024 101.13 101.72 99.81 100.72 301,648 +0.22(+0.22%)
Mar 21, 2024 98.24 100.72 98.00 100.50 346,425 +2.80(+2.87%)
Mar 20, 2024 95.67 97.77 95.08 97.70 204,885 +1.82(+1.90%)
Mar 19, 2024 95.30 96.81 95.05 95.89 244,144 +0.34(+0.36%)
Mar 18, 2024 95.82 97.46 95.12 95.54 230,401 +0.57(+0.60%)
Mar 15, 2024 93.95 95.71 93.95 94.97 427,604 -0.18(-0.19%)
Mar 14, 2024 95.96 95.96 94.31 95.15 204,869 -0.82(-0.85%)
Mar 13, 2024 96.71 97.74 95.79 95.96 208,022 -0.85(-0.88%)
Mar 12, 2024 95.97 97.04 95.38 96.82 213,985 +0.65(+0.67%)
Mar 11, 2024 94.64 96.18 94.07 96.17 173,906 +0.99(+1.04%)
Mar 08, 2024 95.82 97.07 94.25 95.18 263,723 +0.29(+0.31%)
Mar 07, 2024 96.12 96.30 93.71 94.88 196,133 -0.13(-0.13%)
Mar 06, 2024 95.98 95.98 94.48 95.01 203,052 +0.22(+0.23%)
Mar 05, 2024 95.00 96.27 94.43 94.79 175,924 -1.07(-1.12%)
Mar 04, 2024 96.41 97.74 95.60 95.87 199,452 -0.62(-0.64%)
Mar 01, 2024 96.43 96.66 94.59 96.48 225,973 +0.22(+0.22%)
Feb 29, 2024 97.51 98.01 96.12 96.27 348,557 +0.47(+0.49%)
Feb 28, 2024 93.33 96.07 93.11 95.80 307,079 +2.15(+2.30%)
Feb 27, 2024 90.36 94.81 88.92 93.65 457,354 +5.47(+6.21%)
Feb 26, 2024 88.53 89.53 87.72 88.17 207,686 -0.95(-1.07%)
Feb 23, 2024 89.36 89.84 88.72 89.13 138,138 -0.33(-0.37%)
Feb 22, 2024 88.71 89.47 87.91 89.46 162,936 +0.66(+0.74%)
Feb 21, 2024 89.10 90.16 88.24 88.80 160,035 -0.63(-0.70%)
Feb 20, 2024 89.01 89.58 88.47 89.43 153,762 -0.95(-1.05%)
Feb 16, 2024 89.73 90.88 89.24 90.38 176,332 -1.35(-1.47%)
Feb 15, 2024 89.22 92.04 89.22 91.73 219,227 +3.56(+4.03%)
Feb 14, 2024 88.42 89.27 87.00 88.17 193,883 +0.91(+1.05%)
Feb 13, 2024 87.42 88.82 85.98 87.26 331,772 -3.49(-3.84%)
Feb 12, 2024 90.01 91.68 89.59 90.75 197,149 +0.76(+0.84%)
Feb 09, 2024 89.55 90.60 88.91 89.99 194,325 +0.29(+0.33%)
Feb 08, 2024 88.37 89.98 88.17 89.70 165,877 +1.32(+1.49%)
Feb 07, 2024 88.91 89.35 87.89 88.38 156,233 -0.72(-0.80%)
Feb 06, 2024 89.25 90.66 88.92 89.10 223,050 -0.16(-0.18%)
Feb 05, 2024 90.90 91.03 89.16 89.25 246,750 -3.44(-3.71%)
Feb 02, 2024 91.90 93.29 91.12 92.69 145,651 -0.69(-0.74%)
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.