Innovative Industrial Properties (NY: IIPR )

183.56 USD -6.69 (-3.52%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 191.63 194.24 185.95 190.25 213,935 -4.38(-2.25%)
Jan 24, 2022 179.99 195.96 178.70 194.63 429,029 +6.53(+3.47%)
Jan 21, 2022 190.00 194.56 187.53 188.10 342,687 -6.59(-3.38%)
Jan 20, 2022 201.74 205.94 194.58 194.69 139,457 -4.68(-2.35%)
Jan 19, 2022 205.87 208.00 198.81 199.37 255,987 -6.50(-3.16%)
Jan 18, 2022 206.64 209.83 202.37 205.87 222,109 -4.01(-1.91%)
Jan 14, 2022 209.88 0 -0.85(-0.40%)
Jan 13, 2022 216.66 220.00 210.07 210.73 131,748 -4.90(-2.27%)
Jan 12, 2022 218.01 223.66 215.54 215.63 179,186 -0.21(-0.10%)
Jan 11, 2022 210.57 218.48 206.39 215.84 250,819 +2.94(+1.38%)
Jan 10, 2022 216.31 218.54 210.63 212.90 374,229 -9.68(-4.35%)
Jan 07, 2022 226.65 230.00 220.92 222.58 306,129 -4.75(-2.09%)
Jan 06, 2022 225.01 230.98 217.01 227.33 265,048 +2.59(+1.15%)
Jan 05, 2022 238.00 238.00 223.95 224.74 434,205 -14.39(-6.02%)
Jan 04, 2022 248.25 249.38 238.75 239.13 299,056 -9.77(-3.93%)
Jan 03, 2022 264.25 265.28 245.87 248.90 318,602 -14.01(-5.33%)
Dec 31, 2021 262.59 265.50 260.42 262.91 466,601 +1.81(+0.69%)
Dec 30, 2021 260.00 265.98 260.00 261.10 120,179 -1.16(-0.44%)
Dec 29, 2021 263.04 263.68 258.26 262.26 144,667 +0.80(+0.31%)
Dec 28, 2021 260.00 265.00 259.55 261.46 181,931 +5.24(+2.05%)
Dec 27, 2021 254.90 258.89 252.24 256.22 259,975 +5.31(+2.12%)
Dec 23, 2021 251.59 254.00 249.47 250.91 103,330 -1.27(-0.50%)
Dec 22, 2021 244.68 252.77 243.46 252.18 570,473 +7.86(+3.22%)
Dec 21, 2021 239.71 244.78 239.00 244.32 117,214 +6.57(+2.76%)
Dec 20, 2021 238.43 239.48 233.01 237.75 163,147 -3.52(-1.46%)
Dec 17, 2021 237.00 243.00 233.02 241.27 427,988 +2.62(+1.10%)
Dec 16, 2021 250.00 250.00 235.65 238.65 175,490 -6.49(-2.65%)
Dec 15, 2021 238.10 246.10 232.14 245.14 268,690 +8.34(+3.52%)
Dec 14, 2021 242.50 244.06 233.75 236.80 305,690 -9.17(-3.73%)
Dec 13, 2021 253.93 254.86 243.51 245.97 320,512 -9.29(-3.64%)
Dec 10, 2021 256.64 259.61 251.29 255.26 241,350 -1.38(-0.54%)
Dec 09, 2021 262.02 263.96 256.41 256.64 114,075 -7.56(-2.86%)
Dec 08, 2021 267.92 268.49 263.37 264.20 160,176 -1.56(-0.59%)
Dec 07, 2021 261.30 269.85 260.08 265.76 142,298 +9.08(+3.54%)
Dec 06, 2021 251.80 259.54 249.38 256.68 201,609 +4.18(+1.66%)
Dec 03, 2021 258.00 260.00 249.68 252.50 224,719 -3.36(-1.31%)
Dec 02, 2021 251.00 258.73 247.71 255.86 225,591 +5.58(+2.23%)
Dec 01, 2021 262.55 267.00 250.09 250.28 173,195 -6.55(-2.55%)
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 281.39 277.01 274.67 277.01 183,465 -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%)
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.