Innovative Industrial Properties (NY: IIPR )

134.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 144.88 149.53 144.63 146.74 423,572 +2.78(+1.93%)
Mar 30, 2021 140.91 143.96 138.88 143.96 249,369 +3.27(+2.32%)
Mar 29, 2021 142.89 145.45 139.49 140.70 292,570 -2.19(-1.53%)
Mar 26, 2021 145.09 146.91 138.58 142.89 440,542 -1.04(-0.72%)
Mar 25, 2021 138.77 144.67 137.62 143.93 402,415 +4.22(+3.02%)
Mar 24, 2021 141.18 144.99 138.22 139.71 440,916 +0.41(+0.30%)
Mar 23, 2021 141.93 145.84 138.63 139.30 382,099 -2.64(-1.86%)
Mar 22, 2021 143.88 145.35 140.24 141.94 397,092 -2.13(-1.48%)
Mar 19, 2021 142.82 146.48 139.88 144.07 1,475,404 -0.41(-0.29%)
Mar 18, 2021 153.13 156.31 143.68 144.49 852,562 -12.53(-7.98%)
Mar 17, 2021 152.53 158.43 150.78 157.02 436,247 +1.70(+1.10%)
Mar 16, 2021 159.87 161.66 152.39 155.31 494,332 -1.85(-1.18%)
Mar 15, 2021 153.63 158.83 152.02 157.16 534,291 +4.81(+3.16%)
Mar 12, 2021 145.93 152.51 143.06 152.35 430,645 +6.26(+4.29%)
Mar 11, 2021 142.40 147.55 142.32 146.09 535,703 +7.04(+5.06%)
Mar 10, 2021 141.70 145.10 137.66 139.05 870,765 -0.57(-0.41%)
Mar 09, 2021 141.03 143.22 138.63 139.61 773,506 +5.72(+4.27%)
Mar 08, 2021 140.65 148.10 133.57 133.90 790,603 -6.54(-4.66%)
Mar 05, 2021 147.47 147.70 130.07 140.44 1,138,533 -6.81(-4.62%)
Mar 04, 2021 148.69 151.11 142.45 147.24 813,502 -4.53(-2.99%)
Mar 03, 2021 154.42 155.63 148.73 151.78 454,278 -2.64(-1.71%)
Mar 02, 2021 159.24 160.22 153.89 154.42 382,637 -4.09(-2.58%)
Mar 01, 2021 161.39 165.21 157.62 158.51 673,320 +0.89(+0.56%)
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%)
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.