Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Industrial Properties (NY: IIPR )

134.91 -0.77 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 137.40 138.00 135.40 135.68 220,607 +0.88(+0.65%)
Sep 18, 2024 133.25 137.47 133.15 134.80 170,087 +1.16(+0.87%)
Sep 17, 2024 133.85 134.61 132.34 133.64 209,457 +0.81(+0.61%)
Sep 16, 2024 129.75 132.91 129.75 132.83 275,293 +3.67(+2.84%)
Sep 13, 2024 128.00 129.45 128.00 129.16 185,996 +2.24(+1.76%)
Sep 12, 2024 125.59 126.93 124.74 126.92 114,994 +1.37(+1.09%)
Sep 11, 2024 123.99 125.56 121.78 125.55 139,379 +0.72(+0.58%)
Sep 10, 2024 122.98 124.92 122.74 124.83 140,593 +2.14(+1.74%)
Sep 09, 2024 120.58 122.93 120.58 122.69 122,561 +2.02(+1.67%)
Sep 06, 2024 121.75 122.40 119.50 120.67 126,016 -1.10(-0.90%)
Sep 05, 2024 122.28 123.06 120.74 121.77 141,457 +0.19(+0.16%)
Sep 04, 2024 122.54 124.25 121.29 121.58 99,730 -0.94(-0.77%)
Sep 03, 2024 123.34 124.25 121.33 122.52 155,832 -1.76(-1.42%)
Aug 30, 2024 124.00 125.22 121.59 124.28 152,114 +0.56(+0.45%)
Aug 29, 2024 124.72 124.72 122.52 123.72 128,767 +0.03(+0.02%)
Aug 28, 2024 122.55 125.34 122.55 123.69 85,964 +0.41(+0.33%)
Aug 27, 2024 125.00 125.26 122.92 123.28 172,869 -3.01(-2.38%)
Aug 26, 2024 125.20 127.36 124.60 126.29 187,199 +1.83(+1.47%)
Aug 23, 2024 121.62 125.09 121.06 124.46 202,268 +3.57(+2.95%)
Aug 22, 2024 122.02 122.25 120.35 120.89 86,297 -1.45(-1.19%)
Aug 21, 2024 119.74 122.44 119.74 122.34 206,128 +2.80(+2.34%)
Aug 20, 2024 119.63 120.56 118.68 119.54 133,750 -0.01(-0.01%)
Aug 19, 2024 117.89 120.67 117.67 119.55 121,122 +1.42(+1.20%)
Aug 16, 2024 117.74 119.15 117.05 118.13 158,684 +0.13(+0.11%)
Aug 15, 2024 118.14 119.86 117.43 118.00 123,007 +1.46(+1.25%)
Aug 14, 2024 117.50 117.96 115.52 116.54 104,398 -0.71(-0.61%)
Aug 13, 2024 115.68 117.63 114.70 117.25 112,689 +2.80(+2.45%)
Aug 12, 2024 115.80 116.37 113.76 114.45 137,052 -1.30(-1.12%)
Aug 09, 2024 115.33 115.90 114.13 115.75 141,216 +0.83(+0.72%)
Aug 08, 2024 113.92 116.33 112.00 114.92 193,833 +2.02(+1.79%)
Aug 07, 2024 115.93 116.00 112.21 112.90 186,792 -1.70(-1.48%)
Aug 06, 2024 114.04 117.50 114.04 114.60 222,353 +1.44(+1.27%)
Aug 05, 2024 107.53 114.51 107.00 113.16 437,717 -4.55(-3.87%)
Aug 02, 2024 118.18 118.95 115.73 117.71 276,907 -3.83(-3.15%)
Aug 01, 2024 123.00 124.93 119.69 121.54 205,168 -1.27(-1.03%)
Jul 31, 2024 123.91 125.44 122.00 122.81 230,040 -0.75(-0.61%)
Jul 30, 2024 123.52 124.13 122.39 123.56 133,938 +0.04(+0.03%)
Jul 29, 2024 123.48 124.30 121.92 123.52 119,682 +0.59(+0.48%)
Jul 26, 2024 122.50 123.24 120.93 122.93 143,114 +2.19(+1.81%)
Jul 25, 2024 119.79 122.82 119.61 120.74 172,655 +1.23(+1.03%)
Jul 24, 2024 120.78 123.41 118.93 119.51 179,138 -2.57(-2.11%)
Jul 23, 2024 121.30 124.00 120.74 122.08 190,987 +0.45(+0.37%)
Jul 22, 2024 119.00 122.08 118.11 121.63 152,283 +3.35(+2.83%)
Jul 19, 2024 118.00 118.87 116.94 118.28 129,159 +0.47(+0.40%)
Jul 18, 2024 120.65 122.61 116.71 117.81 218,218 -2.36(-1.96%)
Jul 17, 2024 121.27 123.80 119.70 120.17 209,417 -1.53(-1.26%)
Jul 16, 2024 119.68 121.82 118.66 121.70 294,355 +3.07(+2.59%)
Jul 15, 2024 117.00 119.56 116.37 118.63 224,570 +2.55(+2.20%)
Jul 12, 2024 115.79 118.49 115.41 116.08 283,474 +1.34(+1.17%)
Jul 11, 2024 112.00 115.50 111.87 114.74 282,122 +5.19(+4.74%)
Jul 10, 2024 108.40 109.56 108.00 109.55 114,064 +1.57(+1.45%)
Jul 09, 2024 108.96 109.38 107.91 107.98 110,832 -1.20(-1.10%)
Jul 08, 2024 109.03 110.23 108.77 109.18 103,598 +0.44(+0.40%)
Jul 05, 2024 108.09 109.40 108.09 108.74 122,890 +0.01(+0.01%)
Jul 03, 2024 108.00 109.25 107.59 108.73 68,102 +1.17(+1.09%)
Jul 02, 2024 107.96 108.70 107.29 107.56 128,927 -0.19(-0.18%)
Jul 01, 2024 108.95 109.86 107.10 107.75 162,068 -1.47(-1.35%)
Jun 28, 2024 109.05 109.79 107.33 109.22 439,570 +1.11(+1.03%)
Jun 27, 2024 108.01 108.59 106.92 108.11 146,262 +1.04(+0.97%)
Jun 26, 2024 106.50 107.91 106.40 107.07 111,000 -0.36(-0.34%)
Jun 25, 2024 107.83 108.26 106.36 107.43 114,183 -0.58(-0.54%)
Jun 24, 2024 105.87 108.07 105.64 108.01 117,076 +2.14(+2.02%)
Jun 21, 2024 106.50 107.09 105.30 105.87 375,325 -0.94(-0.88%)
Jun 20, 2024 106.67 107.15 105.84 106.81 139,018 +0.21(+0.19%)
Jun 18, 2024 105.64 107.43 104.83 106.61 138,227 +0.97(+0.92%)
Jun 17, 2024 104.06 106.39 103.86 105.63 143,974 +0.86(+0.82%)
Jun 14, 2024 103.68 105.23 103.67 104.78 146,641 +0.34(+0.33%)
Jun 13, 2024 104.94 105.89 104.03 104.44 146,051 -0.28(-0.27%)
Jun 12, 2024 107.39 108.10 104.65 104.72 126,201 +0.12(+0.11%)
Jun 11, 2024 104.25 105.84 103.73 104.60 202,546 -0.52(-0.50%)
Jun 10, 2024 103.89 106.15 103.69 105.12 125,938 +0.09(+0.08%)
Jun 07, 2024 104.66 105.77 104.33 105.03 131,190 -1.19(-1.12%)
Jun 06, 2024 107.08 107.29 105.76 106.22 122,271 -1.41(-1.31%)
Jun 05, 2024 106.20 108.15 105.40 107.63 180,645 +1.61(+1.52%)
Jun 04, 2024 105.55 107.35 105.32 106.02 125,111 -0.23(-0.21%)
Jun 03, 2024 107.27 107.57 105.30 106.24 175,686 +0.32(+0.31%)
May 31, 2024 105.87 106.41 104.46 105.92 134,683 +0.80(+0.76%)
May 30, 2024 105.05 106.33 104.40 105.12 136,568 +0.95(+0.92%)
May 29, 2024 103.19 104.87 102.30 104.17 212,470 -0.01(-0.01%)
May 28, 2024 107.43 107.91 104.13 104.18 177,857 -3.21(-2.99%)
May 24, 2024 106.84 107.53 105.94 107.39 101,652 +1.30(+1.22%)
May 23, 2024 109.56 109.56 105.16 106.09 234,883 -2.99(-2.74%)
May 22, 2024 110.46 111.05 109.08 109.08 111,745 -1.50(-1.36%)
May 21, 2024 110.33 111.51 109.75 110.59 184,993 -0.31(-0.28%)
May 20, 2024 111.91 112.14 110.46 110.89 129,454 -1.07(-0.96%)
May 17, 2024 112.58 113.75 111.55 111.96 183,901 +0.23(+0.20%)
May 16, 2024 110.66 112.88 110.13 111.74 231,724 +0.64(+0.58%)
May 15, 2024 110.01 111.70 110.01 111.10 300,302 +2.78(+2.57%)
May 14, 2024 104.95 108.55 104.35 108.32 441,281 +4.84(+4.67%)
May 13, 2024 102.79 104.06 102.45 103.48 139,479 +0.85(+0.83%)
May 10, 2024 102.61 104.01 101.90 102.63 165,985 -0.37(-0.36%)
May 09, 2024 103.19 103.67 100.24 103.00 405,526 -2.84(-2.68%)
May 08, 2024 106.64 106.64 104.71 105.84 219,250 -1.71(-1.59%)
May 07, 2024 106.67 109.16 106.19 107.55 197,642 +1.51(+1.43%)
May 06, 2024 107.59 108.00 104.38 106.04 237,270 -1.55(-1.44%)
May 03, 2024 108.10 109.78 105.58 107.59 292,384 +1.17(+1.10%)
May 02, 2024 105.08 107.29 103.86 106.42 337,717 +2.71(+2.62%)
May 01, 2024 100.97 106.24 100.49 103.71 642,110 +2.09(+2.06%)
Apr 30, 2024 96.29 102.00 95.82 101.61 641,938 +4.61(+4.75%)
Apr 29, 2024 96.95 97.55 96.44 97.01 117,696 +0.98(+1.02%)
Apr 26, 2024 96.36 97.52 96.01 96.02 103,243 -0.17(-0.17%)
Apr 25, 2024 95.93 96.49 95.08 96.19 92,738 -0.80(-0.82%)
Apr 24, 2024 96.80 97.29 96.14 96.99 120,327 +0.06(+0.06%)
Apr 23, 2024 95.31 97.19 95.08 96.93 121,050 +2.09(+2.21%)
Apr 22, 2024 93.36 95.17 92.48 94.83 140,886 +2.23(+2.41%)
Apr 19, 2024 92.03 93.51 91.91 92.60 164,040 +0.34(+0.37%)
Apr 18, 2024 92.33 93.35 91.90 92.26 128,871 +0.26(+0.28%)
Apr 17, 2024 93.36 93.52 91.96 92.00 119,540 -0.85(-0.92%)
Apr 16, 2024 94.35 94.71 92.23 92.86 190,013 -2.19(-2.31%)
Apr 15, 2024 96.93 97.46 93.93 95.05 284,805 -1.55(-1.61%)
Apr 12, 2024 96.87 97.63 95.71 96.60 140,002 -0.67(-0.69%)
Apr 11, 2024 97.02 97.74 95.56 97.27 164,951 +1.17(+1.22%)
Apr 10, 2024 98.44 98.58 95.16 96.10 416,975 -5.00(-4.95%)
Apr 09, 2024 101.22 101.59 100.07 101.10 143,367 +0.02(+0.02%)
Apr 08, 2024 99.75 101.18 99.68 101.08 114,529 +1.87(+1.88%)
Apr 05, 2024 98.27 99.81 98.27 99.22 122,332 +0.46(+0.47%)
Apr 04, 2024 99.29 100.77 98.47 98.75 159,703 +0.63(+0.64%)
Apr 03, 2024 97.05 98.17 96.54 98.13 148,956 +0.51(+0.52%)
Apr 02, 2024 98.27 98.27 96.53 97.61 213,673 -1.52(-1.54%)
Apr 01, 2024 102.20 102.20 98.89 99.14 214,456 -2.61(-2.57%)
Mar 28, 2024 103.15 103.20 101.23 101.75 259,521 -0.80(-0.78%)
Mar 27, 2024 101.27 102.55 100.44 102.55 230,848 +2.55(+2.55%)
Mar 26, 2024 100.41 101.59 99.65 100.00 307,268 +0.02(+0.02%)
Mar 25, 2024 99.28 102.16 98.97 99.98 444,918 +1.00(+1.01%)
Mar 22, 2024 99.38 99.96 98.09 98.98 306,949 +0.21(+0.22%)
Mar 21, 2024 96.55 98.98 96.30 98.77 352,513 +2.75(+2.87%)
Mar 20, 2024 94.02 96.08 93.44 96.02 208,485 +1.79(+1.90%)
Mar 19, 2024 93.65 95.14 93.41 94.23 248,435 +0.34(+0.36%)
Mar 18, 2024 94.16 95.77 93.48 93.89 234,450 +0.56(+0.60%)
Mar 15, 2024 92.33 94.06 92.33 93.33 435,119 -0.17(-0.19%)
Mar 14, 2024 94.31 94.31 92.68 93.50 208,470 -0.80(-0.85%)
Mar 13, 2024 95.04 96.05 94.13 94.31 211,678 -0.84(-0.88%)
Mar 12, 2024 94.32 95.37 93.74 95.15 217,746 +0.64(+0.67%)
Mar 11, 2024 93.00 94.52 92.44 94.51 176,963 +0.98(+1.04%)
Mar 08, 2024 94.16 95.39 92.63 93.53 268,358 +0.29(+0.31%)
Mar 07, 2024 94.46 94.64 92.10 93.24 199,580 -0.13(-0.13%)
Mar 06, 2024 94.33 94.33 92.85 93.37 206,621 +0.21(+0.23%)
Mar 05, 2024 93.36 94.61 92.80 93.16 179,015 -1.05(-1.12%)
Mar 04, 2024 94.74 96.05 93.95 94.21 202,957 -0.61(-0.64%)
Mar 01, 2024 94.76 94.99 92.95 94.82 229,945 +0.21(+0.22%)
Feb 29, 2024 95.82 96.31 94.46 94.61 354,683 +0.46(+0.49%)
Feb 28, 2024 91.72 94.41 91.51 94.14 312,476 +2.11(+2.30%)
Feb 27, 2024 88.80 93.18 87.38 92.03 465,392 +5.38(+6.21%)
Feb 26, 2024 87.00 87.98 86.21 86.65 211,336 -0.94(-1.07%)
Feb 23, 2024 87.82 88.29 87.19 87.59 140,565 -0.33(-0.37%)
Feb 22, 2024 87.18 87.92 86.39 87.91 165,800 +0.65(+0.74%)
Feb 21, 2024 87.56 88.60 86.72 87.27 162,848 -0.62(-0.70%)
Feb 20, 2024 87.47 88.04 86.94 87.89 156,465 -0.94(-1.05%)
Feb 16, 2024 88.18 89.31 87.70 88.82 179,431 -1.32(-1.47%)
Feb 15, 2024 87.68 90.45 87.68 90.15 223,079 +3.49(+4.03%)
Feb 14, 2024 86.89 87.73 85.50 86.65 197,291 +0.90(+1.05%)
Feb 13, 2024 85.91 87.29 84.50 85.75 337,603 -3.43(-3.84%)
Feb 12, 2024 88.46 90.09 88.04 89.18 200,613 +0.74(+0.84%)
Feb 09, 2024 88.00 89.03 87.37 88.44 197,740 +0.29(+0.33%)
Feb 08, 2024 86.84 88.42 86.64 88.15 168,792 +1.29(+1.49%)
Feb 07, 2024 87.37 87.81 86.37 86.85 158,978 -0.70(-0.80%)
Feb 06, 2024 87.71 89.09 87.39 87.56 226,970 -0.15(-0.18%)
Feb 05, 2024 89.33 89.46 87.62 87.71 251,087 -3.38(-3.71%)
Feb 02, 2024 90.31 91.68 89.55 91.09 148,211 -0.68(-0.74%)
Feb 01, 2024 90.40 91.91 88.42 91.77 255,496 +1.76(+1.95%)
Jan 31, 2024 92.68 93.28 89.91 90.01 274,686 -2.61(-2.81%)
Jan 30, 2024 92.43 93.34 91.77 92.62 125,871 -0.70(-0.74%)
Jan 29, 2024 91.30 93.52 90.92 93.31 186,934 +2.35(+2.58%)
Jan 26, 2024 91.10 91.29 90.47 90.97 195,529 +0.56(+0.62%)
Jan 25, 2024 91.80 92.23 89.55 90.41 215,371 +0.18(+0.20%)
Jan 24, 2024 93.69 93.71 89.89 90.22 289,366 -1.98(-2.15%)
Jan 23, 2024 94.39 94.69 91.33 92.20 227,022 -0.83(-0.89%)
Jan 22, 2024 91.97 93.39 91.92 93.03 317,206 +2.14(+2.36%)
Jan 19, 2024 89.24 91.34 88.06 90.89 246,060 +2.34(+2.64%)
Jan 18, 2024 89.25 89.32 86.90 88.55 276,158 -0.09(-0.10%)
Jan 17, 2024 88.52 90.49 87.76 88.64 239,625 -1.86(-2.06%)
Jan 16, 2024 89.55 90.75 88.95 90.50 362,658 +0.51(+0.57%)
Jan 12, 2024 92.56 92.91 89.99 89.99 267,990 -1.13(-1.24%)
Jan 11, 2024 90.68 91.27 88.82 91.12 292,264 +0.02(+0.02%)
Jan 10, 2024 91.00 92.27 90.60 91.10 201,807 +0.42(+0.47%)
Jan 09, 2024 91.52 91.72 90.53 90.68 140,314 -1.85(-2.00%)
Jan 08, 2024 90.89 93.28 90.46 92.53 266,782 +1.00(+1.10%)
Jan 05, 2024 90.70 92.69 89.96 91.53 192,021 -0.52(-0.57%)
Jan 04, 2024 93.30 94.38 91.33 92.05 349,370 -1.57(-1.68%)
Jan 03, 2024 96.05 96.55 93.42 93.62 345,225 -4.07(-4.17%)
Jan 02, 2024 96.53 98.14 95.45 97.69 220,534 +0.36(+0.37%)
Dec 29, 2023 98.44 99.41 97.34 97.34 214,519 -1.94(-1.95%)
Dec 28, 2023 97.98 99.61 97.51 99.28 187,401 +0.89(+0.90%)
Dec 27, 2023 99.19 99.66 97.88 98.39 284,652 -0.07(-0.07%)
Dec 26, 2023 96.16 98.50 95.33 98.46 266,095 +2.90(+3.04%)
Dec 22, 2023 95.34 97.07 94.80 95.55 203,415 +1.03(+1.09%)
Dec 21, 2023 94.80 95.06 93.43 94.52 167,198 +1.32(+1.41%)
Dec 20, 2023 94.85 97.19 93.12 93.20 320,121 -1.90(-1.99%)
Dec 19, 2023 93.90 95.91 93.80 95.10 267,327 +1.67(+1.79%)
Dec 18, 2023 93.51 94.46 92.44 93.43 314,841 +0.19(+0.20%)
Dec 15, 2023 93.33 94.26 92.26 93.24 780,702 -0.47(-0.51%)
Dec 14, 2023 91.06 94.06 91.06 93.71 425,095 +5.46(+6.19%)
Dec 13, 2023 83.72 88.82 83.53 88.25 439,517 +4.84(+5.80%)
Dec 12, 2023 83.94 83.94 82.58 83.41 282,983 -0.58(-0.69%)
Dec 11, 2023 83.00 84.21 82.60 83.99 391,914 +0.64(+0.76%)
Dec 08, 2023 81.18 84.09 81.18 83.36 412,220 +1.90(+2.33%)
Dec 07, 2023 80.78 81.98 80.25 81.46 296,915 +0.66(+0.82%)
Dec 06, 2023 81.22 82.43 80.48 80.80 285,233 +0.44(+0.54%)
Dec 05, 2023 82.12 82.75 79.54 80.36 287,856 -2.42(-2.92%)
Dec 04, 2023 79.20 82.82 79.12 82.78 367,711 +3.17(+3.98%)
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.