Innovative Industrial Properties (NY: IIPR )

256.83 USD -8.72 (-3.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 263.72 266.73 256.83 256.83 169,324 -8.72(-3.28%)
Nov 29, 2021 269.50 270.83 263.82 265.55 157,861 -0.91(-0.34%)
Nov 26, 2021 262.00 266.46 258.01 266.46 130,274 -2.62(-0.97%)
Nov 24, 2021 259.00 270.86 254.41 269.08 139,961 +7.59(+2.90%)
Nov 23, 2021 267.63 268.87 255.52 261.49 283,406 -7.17(-2.67%)
Nov 22, 2021 275.28 279.49 265.87 268.66 201,131 -6.62(-2.40%)
Nov 19, 2021 275.99 280.00 274.19 275.28 116,659 -1.73(-0.62%)
Nov 18, 2021 281.39 276.83 274.67 277.01 183,465 -3.25(-1.16%)
Nov 17, 2021 283.90 286.42 277.05 280.26 480,691 -3.51(-1.24%)
Nov 16, 2021 287.03 288.02 281.83 283.77 169,843 -2.44(-0.85%)
Nov 15, 2021 280.27 286.44 280.27 286.21 175,207 +6.69(+2.39%)
Nov 12, 2021 279.06 282.99 277.61 279.52 175,578 +2.12(+0.76%)
Nov 11, 2021 272.75 279.24 272.75 277.40 134,422 +5.74(+2.11%)
Nov 10, 2021 280.00 271.66 211,075 -9.14(-3.25%)
Nov 09, 2021 280.86 284.36 278.75 280.80 145,911 -1.18(-0.42%)
Nov 08, 2021 275.38 282.86 274.62 281.98 260,642 +7.56(+2.75%)
Nov 05, 2021 270.85 275.98 268.98 274.42 197,357 +6.74(+2.52%)
Nov 04, 2021 264.97 274.00 262.81 267.68 264,739 +7.61(+2.93%)
Nov 03, 2021 268.00 268.00 258.18 260.07 198,296 -6.29(-2.36%)
Nov 02, 2021 268.85 268.85 263.98 266.36 96,459 -2.09(-0.78%)
Nov 01, 2021 263.59 269.19 259.46 268.45 144,644 +5.36(+2.04%)
Oct 29, 2021 260.59 266.23 260.40 263.09 142,974 +1.59(+0.61%)
Oct 28, 2021 255.66 261.76 253.61 261.50 137,385 +6.84(+2.69%)
Oct 27, 2021 265.71 266.60 253.30 254.66 161,755 -10.11(-3.82%)
Oct 26, 2021 267.39 264.77 156,071 -0.37(-0.14%)
Oct 25, 2021 262.76 265.68 260.50 265.14 172,007 +5.43(+2.09%)
Oct 22, 2021 257.66 262.38 256.90 259.71 154,455 +3.02(+1.18%)
Oct 21, 2021 254.00 260.11 253.93 256.69 177,414 +4.01(+1.59%)
Oct 20, 2021 248.01 254.52 243.50 252.68 319,917 +6.37(+2.59%)
Oct 19, 2021 241.31 247.49 241.31 246.31 101,992 +5.49(+2.28%)
Oct 18, 2021 238.00 243.47 238.00 240.82 176,522 +1.77(+0.74%)
Oct 15, 2021 246.50 246.98 237.96 239.05 180,491 -3.79(-1.56%)
Oct 14, 2021 242.09 244.56 241.70 242.84 110,819 +3.23(+1.35%)
Oct 13, 2021 237.86 240.46 235.58 239.61 98,383 +5.34(+2.28%)
Oct 12, 2021 233.52 237.45 233.01 234.27 85,008 +3.20(+1.38%)
Oct 11, 2021 231.24 234.50 230.01 231.07 90,143 -1.46(-0.63%)
Oct 08, 2021 236.50 238.32 232.52 232.53 95,807 -4.33(-1.83%)
Oct 07, 2021 232.30 239.40 232.30 236.86 150,785 +6.02(+2.61%)
Oct 06, 2021 227.96 231.55 221.03 230.84 175,597 +2.05(+0.90%)
Oct 05, 2021 226.50 230.71 225.93 228.79 118,876 +0.31(+0.14%)
Oct 04, 2021 232.28 232.28 227.20 228.48 182,499 -5.70(-2.43%)
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.