Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.72 +0.91 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 103.50 104.93 102.78 104.72 122,376 +0.91(+0.88%)
Dec 12, 2024 104.01 105.75 103.72 103.81 114,893 -0.50(-0.48%)
Dec 11, 2024 106.42 107.17 104.31 104.31 287,256 -2.04(-1.92%)
Dec 10, 2024 106.80 108.00 105.65 106.35 132,530 -1.01(-0.94%)
Dec 09, 2024 106.77 109.33 106.77 107.36 181,585 +0.68(+0.64%)
Dec 06, 2024 108.56 108.56 105.69 106.68 165,565 -0.77(-0.72%)
Dec 05, 2024 107.00 107.58 105.26 107.45 184,196 -0.60(-0.56%)
Dec 04, 2024 107.45 108.24 105.93 108.05 219,412 +0.58(+0.54%)
Dec 03, 2024 109.58 110.54 107.05 107.47 159,097 -2.93(-2.65%)
Dec 02, 2024 109.00 111.11 107.41 110.40 207,310 +1.38(+1.27%)
Nov 29, 2024 109.94 110.40 108.99 109.02 105,074 -0.15(-0.14%)
Nov 27, 2024 110.00 111.58 109.07 109.17 174,576 +0.02(+0.02%)
Nov 26, 2024 111.49 112.17 108.92 109.15 291,289 -2.65(-2.37%)
Nov 25, 2024 107.83 112.83 107.83 111.80 329,222 +4.68(+4.37%)
Nov 22, 2024 106.53 107.40 105.95 107.12 161,377 +1.35(+1.28%)
Nov 21, 2024 105.24 107.83 104.85 105.77 284,373 +0.47(+0.45%)
Nov 20, 2024 106.21 106.55 103.97 105.30 165,971 -0.90(-0.85%)
Nov 19, 2024 104.01 107.18 103.57 106.20 227,476 +1.45(+1.38%)
Nov 18, 2024 102.00 104.80 101.62 104.75 211,249 +2.52(+2.47%)
Nov 15, 2024 104.31 104.44 101.82 102.23 217,388 -1.24(-1.20%)
Nov 14, 2024 103.50 105.19 102.50 103.47 217,285 +0.41(+0.40%)
Nov 13, 2024 104.90 105.54 101.32 103.06 478,729 -0.90(-0.87%)
Nov 12, 2024 106.54 106.54 102.12 103.96 469,718 -3.78(-3.51%)
Nov 11, 2024 106.01 110.32 105.95 107.74 383,286 +1.37(+1.29%)
Nov 08, 2024 110.50 112.65 105.17 106.37 652,823 -3.70(-3.36%)
Nov 07, 2024 113.20 113.49 105.86 110.07 859,905 -12.93(-10.51%)
Nov 06, 2024 133.00 134.31 120.00 123.00 746,285 -9.34(-7.06%)
Nov 05, 2024 130.00 132.64 129.92 132.34 113,172 +1.71(+1.31%)
Nov 04, 2024 127.00 130.92 126.69 130.63 139,818 +3.63(+2.86%)
Nov 01, 2024 130.30 131.01 126.75 127.00 142,924 -2.19(-1.70%)
Oct 31, 2024 131.76 132.33 128.99 129.19 172,170 -2.68(-2.03%)
Oct 30, 2024 133.50 135.78 131.50 131.87 101,128 -1.88(-1.41%)
Oct 29, 2024 132.74 133.86 132.00 133.75 73,788 +0.28(+0.21%)
Oct 28, 2024 133.05 134.20 133.05 133.47 60,544 +1.59(+1.21%)
Oct 25, 2024 134.60 135.31 131.70 131.88 79,361 -1.73(-1.29%)
Oct 24, 2024 132.86 133.69 131.88 133.61 103,046 +1.28(+0.97%)
Oct 23, 2024 131.36 132.35 131.00 132.33 81,633 +0.85(+0.65%)
Oct 22, 2024 130.64 132.01 130.54 131.48 103,646 +0.58(+0.44%)
Oct 21, 2024 132.84 133.48 130.42 130.90 124,381 -2.28(-1.71%)
Oct 18, 2024 132.93 133.41 131.77 133.18 117,016 +0.67(+0.51%)
Oct 17, 2024 135.82 135.82 132.26 132.51 185,234 -3.10(-2.29%)
Oct 16, 2024 134.79 136.78 134.77 135.61 138,803 +1.83(+1.37%)
Oct 15, 2024 133.05 136.81 132.87 133.78 215,475 +1.60(+1.21%)
Oct 14, 2024 131.00 132.71 130.15 132.18 150,472 +1.31(+1.00%)
Oct 11, 2024 130.25 130.99 129.90 130.87 91,426 +1.34(+1.03%)
Oct 10, 2024 130.00 130.37 128.47 129.53 97,282 -0.83(-0.64%)
Oct 09, 2024 130.00 131.33 129.80 130.36 134,212 +0.85(+0.66%)
Oct 08, 2024 130.00 130.03 127.36 129.51 203,970 +0.12(+0.09%)
Oct 07, 2024 130.60 131.45 128.79 129.39 115,148 -2.08(-1.58%)
Oct 04, 2024 132.52 132.77 130.87 131.47 92,498 -0.49(-0.37%)
Oct 03, 2024 131.53 132.90 130.97 131.96 103,541 -0.45(-0.34%)
Oct 02, 2024 131.37 132.86 131.12 132.41 106,241 -0.09(-0.07%)
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.