Innovative Industrial Properties

IIPR
🏛️ usa →
54.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 262.59 265.50 260.42 262.91 0.5M
2021-12-30 260.00 265.98 260.00 261.10 0.1M
2021-12-29 263.04 263.68 258.26 262.26 0.1M
2021-12-28 260.00 265.00 259.55 261.46 0.2M
2021-12-27 254.90 258.89 252.24 256.22 0.3M
2021-12-23 251.59 254.00 249.47 250.91 0.1M
2021-12-22 244.68 252.77 243.46 252.18 0.6M
2021-12-21 239.71 244.78 239.00 244.32 0.1M
2021-12-20 238.43 239.48 232.72 237.75 0.2M
2021-12-17 237.00 243.00 233.02 241.27 0.4M
2021-12-16 250.00 250.00 235.65 238.65 0.2M
2021-12-15 238.10 246.10 232.14 245.14 0.3M
2021-12-14 242.50 244.06 233.75 236.80 0.3M
2021-12-13 253.93 254.86 243.51 245.97 0.3M
2021-12-10 256.64 259.61 251.29 255.26 0.2M
2021-12-09 262.02 263.96 256.41 256.64 0.1M
2021-12-08 267.92 268.49 263.37 264.20 0.2M
2021-12-07 261.30 269.85 260.08 265.76 0.1M
2021-12-06 251.80 259.54 249.38 256.68 0.2M
2021-12-03 258.00 260.00 249.68 252.50 0.2M
2021-12-02 251.00 258.73 247.71 255.86 0.2M
2021-12-01 262.55 267.00 250.09 250.28 0.2M
2021-11-30 263.72 266.73 256.83 256.83 0.2M
2021-11-29 269.50 270.83 263.82 265.55 0.2M
2021-11-26 262.00 266.46 258.01 266.46 0.1M
2021-11-24 259.00 270.86 254.41 269.08 0.1M
2021-11-23 267.63 268.87 255.52 261.49 0.3M
2021-11-22 275.28 279.49 265.87 268.66 0.2M
2021-11-19 275.99 280.00 274.19 275.28 0.1M
2021-11-18 281.39 282.90 274.67 277.01 0.2M
2021-11-17 283.90 286.42 277.05 280.26 0.5M
2021-11-16 287.03 288.02 281.83 283.77 0.2M
2021-11-15 280.27 286.44 280.27 286.21 0.2M
2021-11-12 279.06 282.99 277.61 279.52 0.2M
2021-11-11 272.75 279.24 272.75 277.40 0.1M
2021-11-10 280.00 284.29 270.56 271.66 0.2M
2021-11-09 280.86 284.36 278.75 280.80 0.1M
2021-11-08 275.38 282.86 274.62 281.98 0.3M
2021-11-05 270.85 275.98 268.98 274.42 0.2M
2021-11-04 264.97 274.00 262.81 267.68 0.3M
2021-11-03 268.00 268.00 258.18 260.07 0.2M
2021-11-02 268.85 268.85 263.98 266.36 0.1M
2021-11-01 263.59 269.19 259.46 268.45 0.1M
2021-10-29 260.59 266.23 260.40 263.09 0.1M
2021-10-28 255.66 261.76 253.61 261.50 0.1M
2021-10-27 265.71 266.61 253.30 254.66 0.2M
2021-10-26 267.39 268.44 262.61 264.77 0.2M
2021-10-25 262.76 265.68 260.50 265.14 0.2M
2021-10-22 257.66 262.38 256.90 259.71 0.2M
2021-10-21 254.00 260.11 252.68 256.69 0.2M
2021-10-20 248.01 254.52 243.50 252.68 0.3M
2021-10-19 241.31 247.49 241.31 246.31 0.1M
2021-10-18 238.00 243.47 238.00 240.82 0.2M
2021-10-15 246.50 246.98 237.96 239.05 0.2M
2021-10-14 242.09 244.56 241.70 242.84 0.1M
2021-10-13 237.86 240.46 235.58 239.61 0.1M
2021-10-12 233.52 237.45 233.01 234.27 0.1M
2021-10-11 231.24 234.50 230.01 231.07 0.1M
2021-10-08 236.50 238.32 232.52 232.53 0.1M
2021-10-07 232.30 239.40 232.30 236.86 0.2M
2021-10-06 227.96 231.55 221.03 230.84 0.2M
2021-10-05 226.50 230.71 225.93 228.79 0.1M
2021-10-04 232.28 232.28 227.20 228.48 0.2M
2021-10-01 231.56 235.31 227.60 234.18 0.2M
2021-09-30 232.18 236.78 230.54 231.17 0.1M
2021-09-29 234.46 237.17 229.64 231.19 0.1M
2021-09-28 240.00 240.00 231.18 233.90 0.2M
2021-09-27 248.01 248.14 241.01 241.53 0.2M
2021-09-24 243.95 246.26 240.02 244.88 0.2M
2021-09-23 243.00 247.68 240.87 245.70 0.2M
2021-09-22 233.59 241.89 232.09 239.67 0.5M
2021-09-21 236.60 237.22 232.15 233.14 0.1M
2021-09-20 228.60 235.10 227.30 233.76 0.2M
2021-09-17 237.91 237.96 230.27 232.74 0.4M
2021-09-16 237.20 238.26 233.06 235.48 0.1M
2021-09-15 230.00 239.24 229.08 238.43 0.3M
2021-09-14 229.27 233.00 225.59 228.43 0.2M
2021-09-13 234.87 235.00 225.45 228.29 0.3M
2021-09-10 243.82 243.82 233.66 234.99 0.3M
2021-09-09 245.72 249.90 243.62 243.80 0.1M
2021-09-08 249.00 250.80 245.37 248.44 0.1M
2021-09-07 252.04 253.61 248.68 249.91 0.1M
2021-09-03 250.43 252.39 246.70 252.08 0.1M
2021-09-02 247.73 249.43 242.71 249.21 0.1M
2021-09-01 247.98 251.48 246.36 247.58 0.2M
2021-08-31 244.24 248.68 244.24 245.91 0.2M
2021-08-30 241.84 245.04 241.26 244.15 0.1M
2021-08-27 239.06 244.21 238.00 240.51 0.2M
2021-08-26 237.68 240.32 236.21 236.82 0.1M
2021-08-25 238.79 241.45 237.35 237.68 0.1M
2021-08-24 238.87 242.79 237.23 239.87 0.2M
2021-08-23 234.99 238.31 234.99 237.15 0.2M
2021-08-20 228.84 234.93 227.72 233.88 0.1M
2021-08-19 227.01 230.49 225.05 229.08 0.1M
2021-08-18 229.00 233.59 226.98 231.49 0.2M
2021-08-17 228.00 228.78 221.59 228.44 0.2M
2021-08-16 233.40 234.74 228.16 229.78 0.1M
2021-08-13 233.00 236.92 232.45 233.30 0.1M
2021-08-12 231.10 234.32 229.13 232.28 0.1M
2021-08-11 229.43 231.55 226.32 229.56 0.1M
2021-08-10 229.46 232.00 227.63 227.99 0.1M
2021-08-09 229.00 230.48 223.38 227.86 0.2M
2021-08-06 219.68 230.64 219.06 228.45 0.3M
2021-08-05 218.40 229.40 216.69 216.94 0.3M
2021-08-04 214.58 217.39 212.57 213.89 0.1M
2021-08-03 215.00 216.65 211.00 213.54 0.1M
2021-08-02 217.78 218.00 213.70 214.08 0.1M
2021-07-30 215.00 217.56 213.61 214.99 0.2M
2021-07-29 213.65 216.00 212.52 214.38 0.1M
2021-07-28 210.39 215.92 210.39 213.84 0.2M
2021-07-27 212.99 214.73 209.08 210.86 0.2M
2021-07-26 213.00 216.12 210.43 212.60 0.2M
2021-07-23 210.36 213.04 209.78 212.35 0.1M
2021-07-22 213.00 213.62 209.82 211.09 0.1M
2021-07-21 208.24 214.38 207.01 213.70 0.3M
2021-07-20 203.85 211.86 203.00 207.99 0.3M
2021-07-19 204.77 205.15 199.05 202.50 0.2M
2021-07-16 205.93 209.53 204.30 209.04 0.3M
2021-07-15 201.80 207.09 200.53 203.93 0.2M
2021-07-14 209.15 210.57 201.35 202.28 0.2M
2021-07-13 208.60 209.94 206.57 208.19 0.2M
2021-07-12 205.00 209.60 203.32 207.80 0.2M
2021-07-09 198.76 204.12 197.34 203.98 0.2M
2021-07-08 195.00 200.15 191.88 197.02 0.2M
2021-07-07 202.78 202.87 198.54 200.00 0.3M
2021-07-06 199.15 202.88 197.15 202.17 0.3M
2021-07-02 196.00 200.00 195.43 199.15 0.2M
2021-07-01 192.00 193.81 190.47 193.59 0.1M
2021-06-30 194.37 195.44 188.84 191.02 0.2M
2021-06-29 193.79 194.51 192.50 193.99 0.1M
2021-06-28 196.43 196.43 194.11 195.70 0.1M
2021-06-25 193.35 195.30 192.50 195.24 0.3M
2021-06-24 191.64 193.70 190.21 193.00 0.2M
2021-06-23 189.61 191.86 189.61 189.98 0.1M
2021-06-22 188.60 191.58 188.10 189.19 0.1M
2021-06-21 185.37 190.00 182.61 188.61 0.2M
2021-06-18 187.91 189.71 183.79 184.37 0.4M
2021-06-17 188.19 192.47 188.19 189.77 0.2M
2021-06-16 189.32 191.84 187.65 189.76 0.2M
2021-06-15 191.00 192.54 188.97 189.25 0.1M
2021-06-14 191.39 193.56 190.61 191.74 0.2M
2021-06-11 190.61 191.87 189.00 191.73 0.1M
2021-06-10 188.98 192.24 187.40 191.26 0.1M
2021-06-09 190.78 191.00 186.58 188.98 0.1M
2021-06-08 189.25 192.00 185.55 188.88 0.2M
2021-06-07 181.66 189.79 181.28 188.84 0.2M
2021-06-04 181.10 182.40 180.35 181.27 0.1M
2021-06-03 184.30 184.33 179.00 180.23 0.2M
2021-06-02 182.97 185.13 181.69 184.86 0.1M
2021-06-01 181.37 184.95 179.95 183.94 0.2M
2021-05-28 181.71 182.99 180.00 180.23 0.1M
2021-05-27 183.02 183.02 178.30 181.51 0.2M
2021-05-26 180.12 184.52 180.05 183.03 0.2M
2021-05-25 178.80 180.93 177.47 178.99 0.2M
2021-05-24 174.98 179.00 174.75 177.40 0.1M
2021-05-21 175.96 176.15 172.35 173.01 0.1M
2021-05-20 169.44 174.78 169.25 174.77 0.2M
2021-05-19 168.00 169.69 163.62 169.25 0.3M
2021-05-18 172.75 173.96 169.90 169.96 0.2M
2021-05-17 175.34 175.34 169.50 172.75 0.2M
2021-05-14 170.00 176.07 170.00 175.41 0.2M
2021-05-13 166.49 170.04 162.81 166.88 0.2M
2021-05-12 169.93 172.70 165.54 166.47 0.2M
2021-05-11 170.85 174.44 167.75 170.10 0.4M
2021-05-10 183.37 185.00 175.00 175.26 0.2M
2021-05-07 183.12 185.87 182.00 184.73 0.2M
2021-05-06 174.15 180.98 171.00 180.30 0.2M
2021-05-05 174.89 175.64 171.49 173.07 0.1M
2021-05-04 176.98 177.79 172.88 174.89 0.2M
2021-05-03 183.16 183.61 178.07 178.69 0.3M
2021-04-30 181.59 186.00 181.59 183.13 0.2M
2021-04-29 186.23 186.23 180.60 182.99 0.1M
2021-04-28 183.05 186.36 181.00 184.81 0.1M
2021-04-27 182.77 184.15 180.60 183.38 0.1M
2021-04-26 182.98 185.99 181.25 181.78 0.2M
2021-04-23 179.59 182.76 177.99 181.96 0.1M
2021-04-22 181.00 182.78 176.24 178.00 0.2M
2021-04-21 176.38 180.97 174.00 179.93 0.2M
2021-04-20 180.00 182.85 175.05 177.07 0.2M
2021-04-19 184.94 187.20 180.25 180.80 0.2M
2021-04-16 185.51 186.64 181.51 184.94 0.2M
2021-04-15 184.16 187.74 183.04 183.54 0.2M
2021-04-14 190.50 191.05 182.27 182.98 0.2M
2021-04-13 191.88 193.31 188.43 190.64 0.2M
2021-04-12 188.08 191.42 185.13 191.11 0.1M
2021-04-09 191.18 192.81 186.68 188.99 0.2M
2021-04-08 190.38 195.78 190.38 193.68 0.3M
2021-04-07 194.33 195.00 188.50 189.52 0.2M
2021-04-06 190.00 194.95 189.91 193.36 0.3M
2021-04-05 189.24 189.84 185.23 189.12 0.2M
2021-04-01 185.00 186.99 182.97 186.55 0.2M
2021-03-31 177.87 183.59 177.57 180.16 0.3M
2021-03-30 173.00 176.75 170.51 176.75 0.2M
2021-03-29 176.77 179.94 172.57 174.06 0.2M
2021-03-26 179.49 181.75 171.44 176.77 0.4M
2021-03-25 171.68 178.98 170.25 178.06 0.3M
2021-03-24 174.66 179.37 171.00 172.84 0.4M
2021-03-23 175.59 180.43 171.51 172.33 0.3M
2021-03-22 178.00 179.82 173.50 175.60 0.3M
2021-03-19 176.69 181.22 173.06 178.24 1.2M
2021-03-18 189.44 193.38 177.75 178.75 0.7M
2021-03-17 188.70 196.00 186.53 194.25 0.4M
2021-03-16 197.78 200.00 188.53 192.14 0.4M
2021-03-15 190.06 196.49 188.07 194.43 0.4M
2021-03-12 180.54 188.68 176.98 188.48 0.3M
2021-03-11 176.17 182.55 176.07 180.73 0.4M
2021-03-10 174.78 179.51 170.31 172.02 0.7M
2021-03-09 171.50 177.18 171.50 172.72 0.6M
2021-03-08 174.00 183.22 165.25 165.65 0.6M
2021-03-05 182.44 182.73 160.91 173.74 0.9M
2021-03-04 183.95 186.94 176.23 182.16 0.7M
2021-03-03 191.04 192.53 184.00 187.77 0.4M
2021-03-02 197.00 198.22 190.38 191.04 0.3M
2021-03-01 199.66 204.39 195.00 196.10 0.5M
2021-02-26 185.89 198.00 184.01 195.00 0.8M
2021-02-25 208.81 209.06 175.00 188.64 2.7M
2021-02-24 210.09 222.08 208.25 220.16 0.4M
2021-02-23 208.54 210.47 190.06 208.50 0.5M
2021-02-22 212.42 219.64 210.30 211.57 0.2M
2021-02-19 209.00 215.98 207.81 214.57 0.2M
2021-02-18 211.93 216.91 209.06 209.23 0.2M
2021-02-17 217.48 218.55 210.51 214.42 0.3M
2021-02-16 214.52 221.03 214.28 219.78 0.3M
2021-02-12 209.80 216.87 206.69 214.40 0.3M
2021-02-11 213.85 215.20 203.90 209.72 0.3M
2021-02-10 213.79 218.13 208.10 210.12 0.3M
2021-02-09 213.21 214.55 209.50 211.99 0.4M
2021-02-08 217.11 217.49 209.00 215.18 0.4M
2021-02-05 208.59 212.39 206.11 211.48 0.2M
2021-02-04 209.02 210.73 204.44 208.38 0.3M
2021-02-03 207.03 209.79 202.28 208.82 0.4M
2021-02-02 196.72 207.58 195.19 204.26 0.5M
2021-02-01 188.94 195.31 187.67 194.58 0.2M
2021-01-29 190.19 193.48 184.56 187.12 0.4M
2021-01-28 192.74 198.84 191.30 191.80 0.4M
2021-01-27 194.92 197.55 187.01 187.99 0.5M
2021-01-26 195.66 201.85 195.24 201.09 0.3M
2021-01-25 195.50 206.45 191.19 193.94 0.5M
2021-01-22 193.95 196.00 189.79 194.38 0.3M
2021-01-21 195.43 198.25 188.13 196.65 0.5M
2021-01-20 190.00 199.50 189.80 195.62 0.5M
2021-01-19 191.85 192.88 180.66 189.24 0.5M
2021-01-15 190.00 190.89 181.60 189.30 0.5M
2021-01-14 187.55 191.50 187.38 189.77 0.3M
2021-01-13 185.44 193.73 184.45 187.12 0.4M
2021-01-12 190.25 196.61 180.51 185.44 0.7M
2021-01-11 176.94 191.27 175.48 189.41 0.8M
2021-01-08 174.94 178.57 172.50 178.44 0.6M
2021-01-07 182.94 183.48 170.61 174.30 0.8M
2021-01-06 186.24 186.98 177.10 178.99 0.8M
2021-01-05 178.00 181.33 176.49 180.03 0.3M
2021-01-04 184.00 186.26 174.02 177.50 0.4M