Skip to main content

Innovative Industrial Properties (NY: IIPR )

106.00 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 105.00 106.71 104.10 106.00 208,801 -0.01(-0.01%)
May 28, 2024 109.32 109.81 105.96 106.01 174,786 -3.27(-2.99%)
May 24, 2024 108.72 109.42 107.80 109.28 99,897 +1.32(+1.22%)
May 23, 2024 111.49 111.49 107.01 107.96 230,827 -3.04(-2.74%)
May 22, 2024 112.40 113.00 111.00 111.00 109,816 -1.53(-1.36%)
May 21, 2024 112.27 113.47 111.68 112.53 181,798 -0.31(-0.27%)
May 20, 2024 113.88 114.11 112.41 112.84 127,219 -1.09(-0.96%)
May 17, 2024 114.56 115.75 113.51 113.93 180,725 +0.23(+0.20%)
May 16, 2024 112.60 114.86 112.07 113.70 227,722 +0.65(+0.57%)
May 15, 2024 111.94 113.66 111.94 113.05 295,116 +2.83(+2.57%)
May 14, 2024 106.79 110.46 106.18 110.22 433,660 +4.92(+4.67%)
May 13, 2024 104.60 105.89 104.25 105.30 137,071 +0.87(+0.83%)
May 10, 2024 104.41 105.84 103.69 104.43 163,119 -0.38(-0.36%)
May 09, 2024 105.00 105.50 102.00 104.81 398,523 -2.89(-2.68%)
May 08, 2024 108.51 108.51 106.55 107.70 215,464 -1.74(-1.59%)
May 07, 2024 108.54 111.08 108.06 109.44 194,229 +1.54(+1.43%)
May 06, 2024 109.48 109.90 106.21 107.90 233,173 -1.58(-1.44%)
May 03, 2024 110.00 111.71 107.44 109.48 287,335 +1.19(+1.10%)
May 02, 2024 106.93 109.18 105.69 108.29 331,885 +2.76(+2.62%)
May 01, 2024 102.74 108.11 102.25 105.53 631,020 +2.13(+2.06%)
Apr 30, 2024 97.98 103.79 97.50 103.40 630,851 +4.69(+4.75%)
Apr 29, 2024 98.65 99.27 98.14 98.71 115,664 +1.00(+1.02%)
Apr 26, 2024 98.05 99.23 97.70 97.71 101,460 -0.17(-0.17%)
Apr 25, 2024 97.62 98.19 96.75 97.88 91,137 -0.81(-0.82%)
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%)
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.