Innovative Industrial Properties (NY: IIPR )

135.01 -0.67 (-0.49%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 150.26 160.05 148.74 157.62 953,581 +5.14(+3.37%)
Feb 25, 2021 165.86 168.99 141.46 152.48 3,384,450 -25.48(-14.32%)
Feb 24, 2021 169.82 179.51 168.33 177.96 543,284 +9.43(+5.59%)
Feb 23, 2021 168.57 170.12 153.63 168.53 678,210 -2.48(-1.45%)
Feb 22, 2021 171.70 177.54 169.99 171.02 306,019 -2.43(-1.40%)
Feb 19, 2021 168.94 174.58 167.98 173.44 278,107 +4.32(+2.55%)
Feb 18, 2021 171.31 175.33 168.99 169.12 276,777 -4.19(-2.42%)
Feb 17, 2021 175.79 176.66 170.16 173.32 394,199 -4.33(-2.44%)
Feb 16, 2021 173.40 178.66 173.21 177.65 320,711 +4.35(+2.51%)
Feb 12, 2021 169.59 175.30 167.07 173.30 371,016 +3.78(+2.23%)
Feb 11, 2021 172.86 173.95 164.82 169.52 399,348 -0.32(-0.19%)
Feb 10, 2021 172.81 176.32 168.21 169.84 419,364 -1.51(-0.88%)
Feb 09, 2021 172.34 173.43 169.34 171.36 467,219 -2.58(-1.48%)
Feb 08, 2021 175.50 175.80 168.94 173.93 454,863 +2.99(+1.75%)
Feb 05, 2021 168.61 171.68 166.60 170.94 230,725 +2.51(+1.49%)
Feb 04, 2021 168.96 170.34 165.25 168.44 373,752 -0.36(-0.21%)
Feb 03, 2021 167.35 169.58 163.51 168.79 478,906 +3.69(+2.23%)
Feb 02, 2021 159.01 167.79 157.78 165.11 581,734 +7.83(+4.98%)
Feb 01, 2021 152.72 157.87 151.70 157.28 231,791 +6.03(+3.99%)
Jan 29, 2021 153.74 156.39 149.18 151.25 460,708 -3.78(-2.44%)
Jan 28, 2021 155.80 160.73 154.63 155.04 445,310 +3.08(+2.03%)
Jan 27, 2021 155.93 159.68 151.16 151.96 605,515 -10.59(-6.51%)
Jan 26, 2021 158.16 163.16 157.82 162.54 430,523 +5.78(+3.69%)
Jan 25, 2021 158.03 166.88 154.54 156.77 642,597 -0.36(-0.23%)
Jan 22, 2021 156.77 158.43 153.41 157.12 369,036 -1.83(-1.15%)
Jan 21, 2021 157.97 160.25 152.07 158.96 677,281 +0.83(+0.53%)
Jan 20, 2021 153.58 161.26 153.42 158.12 611,861 +5.16(+3.37%)
Jan 19, 2021 155.08 155.91 146.03 152.97 600,610 -0.05(-0.03%)
Jan 15, 2021 153.58 154.30 146.79 153.01 637,494 -0.38(-0.25%)
Jan 14, 2021 151.60 154.79 151.46 153.40 430,451 +2.14(+1.42%)
Jan 13, 2021 149.90 156.60 149.09 151.25 507,433 +1.36(+0.91%)
Jan 12, 2021 153.78 158.92 145.91 149.90 881,907 -3.21(-2.10%)
Jan 11, 2021 143.02 154.61 141.84 153.10 993,499 +8.87(+6.15%)
Jan 08, 2021 141.41 144.34 139.44 144.24 765,290 +3.35(+2.38%)
Jan 07, 2021 147.87 148.31 137.91 140.89 1,046,026 -3.79(-2.62%)
Jan 06, 2021 150.54 151.14 143.15 144.68 1,011,092 -0.84(-0.58%)
Jan 05, 2021 143.88 146.57 142.66 145.52 426,182 +2.04(+1.43%)
Jan 04, 2021 148.73 150.56 140.66 143.48 514,163 -4.55(-3.07%)
Dec 31, 2020 148.03 148.03 148.03 336,222 -0.44(-0.30%)
Dec 30, 2020 146.22 149.53 145.81 148.47 336,222 +2.94(+2.02%)
Dec 29, 2020 148.96 150.68 140.50 145.53 907,518 -3.81(-2.55%)
Dec 28, 2020 153.21 153.91 147.08 149.34 528,676 -1.94(-1.28%)
Dec 24, 2020 151.81 153.33 150.46 151.27 238,418 -0.26(-0.17%)
Dec 23, 2020 157.35 160.04 149.38 151.53 853,413 -7.14(-4.50%)
Dec 22, 2020 156.14 159.07 155.09 158.66 600,577 +3.74(+2.41%)
Dec 21, 2020 148.92 155.00 147.78 154.92 623,836 +3.56(+2.36%)
Dec 18, 2020 152.53 155.13 150.21 151.36 1,065,780 -0.15(-0.10%)
Dec 17, 2020 147.45 151.86 146.26 151.51 766,421 +5.22(+3.57%)
Dec 16, 2020 142.06 148.07 142.03 146.29 1,116,506 +4.28(+3.01%)
Dec 15, 2020 137.68 142.01 135.37 142.01 784,767 +6.65(+4.91%)
Dec 14, 2020 133.26 138.12 132.40 135.37 1,208,651 +6.06(+4.69%)
Dec 11, 2020 128.45 130.88 127.07 129.31 402,221 -0.09(-0.07%)
Dec 10, 2020 125.24 129.93 124.46 129.39 392,440 +2.64(+2.08%)
Dec 09, 2020 126.05 132.00 125.53 126.75 1,071,647 +1.50(+1.20%)
Dec 08, 2020 124.42 125.79 122.63 125.25 350,435 +1.26(+1.02%)
Dec 07, 2020 123.27 125.48 123.08 123.99 590,027 +1.24(+1.01%)
Dec 04, 2020 120.11 122.88 119.51 122.75 615,975 +4.21(+3.56%)
Dec 03, 2020 123.41 123.57 117.86 118.54 1,205,777 -4.46(-3.62%)
Dec 02, 2020 123.47 123.62 121.14 123.00 402,697 -0.82(-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.