Innovative Industrial Properties

IIPR_pa
🏛️ usa →
24.56
Last Update: 2025-10-01
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
2022-12-30 28.03 29.00 28.00 29.00 0.0M
2022-12-29 28.13 28.13 28.00 28.13 0.0M
2022-12-28 28.35 28.70 28.35 28.70 0.0M
2022-12-27 28.30 28.30 28.30 28.30 0.0M
2022-12-23 28.80 28.80 28.29 28.29 0.0M
2022-12-22 28.71 29.15 28.56 28.66 0.0M
2022-12-21 28.25 29.50 28.25 28.75 0.0M
2022-12-20 28.38 29.40 28.20 29.40 0.0M
2022-12-19 28.75 29.00 28.71 28.75 0.0M
2022-12-16 27.89 28.80 27.38 28.40 0.0M
2022-12-15 27.88 27.88 27.25 27.50 0.0M
2022-12-14 27.58 27.95 27.20 27.95 0.0M
2022-12-13 27.53 27.53 27.05 27.05 0.0M
2022-12-12 27.10 27.12 27.10 27.12 0.0M
2022-12-09 27.55 27.55 27.11 27.11 0.0M
2022-12-08 27.10 27.10 27.10 27.10 0.0M
2022-12-07 27.70 27.81 27.10 27.10 0.0M
2022-12-06 27.13 27.22 27.13 27.22 0.0M
2022-12-05 27.77 27.78 27.18 27.35 0.0M
2022-12-01 27.00 27.00 25.51 26.88 0.0M
2022-11-30 27.28 27.28 27.03 27.03 0.0M
2022-11-29 27.95 27.95 27.00 27.10 0.0M
2022-11-28 27.30 27.30 27.08 27.08 0.0M
2022-11-25 27.00 28.00 27.00 27.62 0.0M
2022-11-23 27.40 27.40 27.23 27.23 0.0M
2022-11-22 26.84 27.50 26.84 27.25 0.0M
2022-11-21 26.65 26.98 26.65 26.65 0.0M
2022-11-17 25.99 27.00 25.99 26.05 0.0M
2022-11-15 26.00 26.00 25.75 25.75 0.0M
2022-11-14 26.05 26.05 26.00 26.00 0.0M
2022-11-11 26.16 26.57 25.09 26.10 0.0M
2022-11-10 26.37 27.00 26.00 26.69 0.0M
2022-11-09 26.30 26.30 26.09 26.09 0.0M
2022-11-07 25.87 27.47 25.60 26.43 0.0M
2022-11-04 26.00 26.00 25.50 25.50 0.0M
2022-11-03 25.31 25.60 25.31 25.60 0.0M
2022-11-01 25.70 25.70 25.70 25.70 0.0M
2022-10-31 25.29 25.75 25.29 25.49 0.0M
2022-10-28 25.59 25.59 25.30 25.50 0.0M
2022-10-27 25.45 25.54 25.45 25.54 0.0M
2022-10-26 25.46 25.50 25.35 25.49 0.0M
2022-10-25 25.50 25.50 25.33 25.35 0.0M
2022-10-24 25.50 25.50 25.38 25.39 0.0M
2022-10-21 25.38 25.50 25.38 25.50 0.0M
2022-10-20 25.56 25.56 25.00 25.00 0.0M
2022-10-19 25.56 25.85 25.56 25.85 0.0M
2022-10-18 25.96 26.07 25.96 26.07 0.0M
2022-10-17 25.60 26.23 25.60 26.23 0.0M
2022-10-14 25.82 27.10 25.52 25.52 0.0M
2022-10-13 25.54 25.75 25.21 25.45 0.0M
2022-10-12 25.99 25.99 25.65 25.85 0.0M
2022-10-07 25.76 26.00 25.65 26.00 0.0M
2022-10-06 26.01 26.29 25.70 25.75 0.0M
2022-10-05 26.85 26.85 26.36 26.36 0.0M
2022-10-04 26.12 26.25 25.50 25.94 0.0M
2022-10-03 26.31 26.55 25.65 25.65 0.0M
2022-09-30 25.80 26.24 25.80 26.23 0.0M
2022-09-29 26.77 26.79 25.58 25.58 0.0M
2022-09-28 27.17 27.17 27.17 27.17 0.0M
2022-09-27 26.77 27.43 26.77 27.43 0.0M
2022-09-26 27.05 27.05 26.95 26.95 0.0M
2022-09-23 26.52 26.65 26.19 26.65 0.0M
2022-09-22 25.99 26.00 25.63 25.75 0.0M
2022-09-21 27.00 27.00 26.00 26.34 0.0M
2022-09-20 27.00 27.27 26.73 27.27 0.0M
2022-09-19 27.09 27.29 27.09 27.29 0.0M
2022-09-16 27.15 27.15 27.05 27.09 0.0M
2022-09-15 26.59 27.17 26.59 27.17 0.0M
2022-09-12 27.16 27.16 27.16 27.16 0.0M
2022-09-08 27.00 27.00 26.80 26.80 0.0M
2022-09-07 27.23 27.23 27.23 27.23 0.0M
2022-09-01 26.20 26.70 26.05 26.70 0.0M
2022-08-30 26.83 26.83 26.83 26.83 0.0M
2022-08-29 27.02 27.02 27.02 27.02 0.0M
2022-08-26 27.00 27.00 27.00 27.00 0.0M
2022-08-25 27.50 27.50 27.00 27.00 0.0M
2022-08-24 27.50 27.50 27.50 27.50 0.0M
2022-08-23 27.95 28.00 27.50 27.50 0.0M
2022-08-19 27.96 28.00 27.95 28.00 0.0M
2022-08-18 27.02 28.00 27.02 27.25 0.0M
2022-08-17 27.05 27.05 26.85 27.05 0.0M
2022-08-16 27.55 27.55 27.00 27.06 0.0M
2022-08-15 27.50 28.15 27.50 27.50 0.0M
2022-08-12 27.63 28.17 27.01 28.17 0.0M
2022-08-11 27.99 28.00 27.99 28.00 0.0M
2022-08-10 28.25 28.25 27.88 27.98 0.0M
2022-08-08 28.00 28.00 27.63 27.63 0.0M
2022-08-05 27.89 28.00 27.89 28.00 0.0M
2022-08-04 28.00 28.26 27.91 28.26 0.0M
2022-08-03 28.36 28.51 27.55 27.55 0.0M
2022-08-02 25.99 29.02 25.99 28.99 0.0M
2022-08-01 25.53 26.60 25.53 26.60 0.0M
2022-07-29 26.25 26.25 26.00 26.00 0.0M
2022-07-28 26.10 26.12 26.00 26.12 0.0M
2022-07-27 25.99 26.09 25.90 26.00 0.0M
2022-07-26 25.90 25.90 25.90 25.90 0.0M
2022-07-25 26.00 26.07 25.90 25.95 0.0M
2022-07-22 26.00 26.00 26.00 26.00 0.0M
2022-07-21 25.90 26.10 25.90 26.00 0.0M
2022-07-20 25.78 25.90 25.76 25.90 0.0M
2022-07-19 25.99 26.05 25.90 26.05 0.0M
2022-07-18 26.06 26.08 25.75 25.96 0.0M
2022-07-15 25.72 26.10 25.72 26.09 0.0M
2022-07-13 25.51 25.86 25.51 25.68 0.0M
2022-07-12 25.81 25.81 25.70 25.76 0.0M
2022-07-11 25.91 26.06 25.61 25.80 0.0M
2022-07-08 26.13 26.13 26.13 26.13 0.0M
2022-07-07 26.14 26.38 26.14 26.38 0.0M
2022-07-06 26.25 26.25 25.86 26.14 0.0M
2022-07-05 26.01 26.49 25.64 26.29 0.0M
2022-07-01 26.15 26.27 26.10 26.27 0.0M
2022-06-30 25.79 26.25 25.79 26.11 0.0M
2022-06-29 26.20 26.35 26.00 26.00 0.0M
2022-06-28 26.57 26.60 26.57 26.59 0.0M
2022-06-27 27.25 27.25 26.61 26.61 0.0M
2022-06-24 26.20 26.70 26.20 26.20 0.0M
2022-06-22 28.46 28.46 25.70 26.01 0.0M
2022-06-21 27.50 27.84 26.20 27.84 0.0M
2022-06-17 27.86 27.86 27.86 27.86 0.0M
2022-06-16 27.64 28.73 27.64 27.65 0.0M
2022-06-15 26.84 26.88 26.84 26.88 0.0M
2022-06-14 26.15 26.52 26.15 26.42 0.0M
2022-06-13 26.40 26.70 26.23 26.25 0.0M
2022-06-10 27.00 27.00 26.64 26.64 0.0M
2022-06-09 27.37 27.37 27.37 27.37 0.0M
2022-06-06 27.92 27.95 27.90 27.92 0.0M
2022-06-03 27.50 27.51 26.34 27.50 0.0M
2022-06-02 27.94 27.94 27.78 27.78 0.0M
2022-06-01 27.83 27.85 27.83 27.85 0.0M
2022-05-27 27.70 27.91 27.44 27.44 0.0M
2022-05-26 26.99 27.33 26.88 27.33 0.0M
2022-05-25 26.60 27.00 26.50 27.00 0.0M
2022-05-24 26.65 26.66 26.41 26.50 0.0M
2022-05-23 26.34 26.34 26.30 26.30 0.0M
2022-05-20 26.19 26.19 26.19 26.19 0.0M
2022-05-18 26.00 26.63 26.00 26.19 0.0M
2022-05-17 26.94 26.99 25.91 25.99 0.0M
2022-05-16 26.20 26.96 26.20 26.95 0.0M
2022-05-13 26.79 26.79 25.83 26.20 0.0M
2022-05-12 25.76 27.00 25.76 26.79 0.0M
2022-05-11 26.30 26.30 25.90 26.30 0.0M
2022-05-10 26.29 26.65 26.12 26.30 0.0M
2022-05-09 25.77 26.90 25.75 26.31 0.0M
2022-05-06 27.67 28.24 25.82 25.82 0.0M
2022-05-05 27.67 27.70 27.67 27.68 0.0M
2022-05-04 28.11 28.11 28.10 28.10 0.0M
2022-05-03 28.30 28.30 28.30 28.30 0.0M
2022-05-02 28.30 28.38 27.90 28.38 0.0M
2022-04-29 28.20 28.30 28.10 28.30 0.0M
2022-04-28 28.10 28.10 27.75 28.00 0.0M
2022-04-27 27.78 28.31 27.78 28.31 0.0M
2022-04-26 28.86 28.86 28.31 28.31 0.0M
2022-04-25 27.67 27.67 27.67 27.67 0.0M
2022-04-22 27.87 28.50 27.67 28.15 0.0M
2022-04-21 27.67 27.99 27.67 27.99 0.0M
2022-04-20 27.67 27.67 27.67 27.67 0.0M
2022-04-19 26.94 27.76 26.94 27.74 0.0M
2022-04-18 26.35 26.93 26.34 26.92 0.0M
2022-04-14 26.40 26.45 26.12 26.24 0.0M
2022-04-13 26.54 26.54 26.18 26.47 0.0M
2022-04-12 26.95 26.95 26.35 26.35 0.0M
2022-04-11 26.50 27.06 26.25 26.99 0.0M
2022-04-08 27.00 27.00 26.50 26.50 0.0M
2022-04-07 26.00 27.00 25.86 26.50 0.0M
2022-04-06 26.01 26.01 25.56 25.85 0.0M
2022-04-05 27.10 27.51 26.31 26.35 0.0M
2022-04-04 28.31 28.31 27.47 27.47 0.0M
2022-04-01 28.10 28.76 28.03 28.03 0.0M
2022-03-31 29.61 29.61 28.12 28.19 0.0M
2022-03-30 30.05 30.48 29.69 29.69 0.0M
2022-03-29 30.42 30.45 30.25 30.29 0.0M
2022-03-28 30.10 30.12 30.08 30.10 0.0M
2022-03-25 30.20 30.20 30.13 30.20 0.0M
2022-03-24 30.45 30.45 30.15 30.29 0.0M
2022-03-23 30.19 30.47 30.10 30.47 0.0M
2022-03-18 30.30 30.30 30.10 30.10 0.0M
2022-03-17 30.50 30.50 30.50 30.50 0.0M
2022-03-16 30.50 30.50 30.50 30.50 0.0M
2022-03-15 31.28 31.28 30.00 30.00 0.0M
2022-03-14 31.13 31.57 30.01 31.50 0.0M
2022-03-11 32.10 32.10 31.29 32.00 0.0M
2022-03-10 31.80 32.10 31.05 31.89 0.0M
2022-03-09 32.35 32.38 31.79 32.38 0.0M
2022-03-08 32.95 32.99 32.95 32.99 0.0M
2022-03-04 31.95 31.98 31.85 31.95 0.0M
2022-03-03 31.89 31.95 31.89 31.95 0.0M
2022-03-02 31.98 31.98 31.75 31.75 0.0M
2022-03-01 31.99 31.99 31.95 31.98 0.0M
2022-02-28 31.49 31.52 31.43 31.52 0.0M
2022-02-25 31.43 31.43 31.43 31.43 0.0M
2022-02-24 31.16 31.44 31.16 31.35 0.0M
2022-02-23 31.10 31.10 31.10 31.10 0.0M
2022-02-22 31.00 31.50 30.38 31.05 0.0M
2022-02-18 31.01 31.01 31.01 31.01 0.0M
2022-02-17 31.28 31.28 31.28 31.28 0.0M
2022-02-16 31.55 31.55 31.55 31.55 0.0M
2022-02-15 31.05 31.05 31.05 31.05 0.0M
2022-02-14 31.00 31.22 31.00 31.08 0.0M
2022-02-11 31.24 31.24 31.24 31.24 0.0M
2022-02-10 31.50 31.50 31.00 31.24 0.0M
2022-02-09 31.01 31.99 31.01 31.48 0.0M
2022-02-08 30.28 30.75 30.05 30.58 0.0M
2022-02-07 30.12 30.32 30.03 30.20 0.0M
2022-02-04 30.45 30.45 30.00 30.12 0.0M
2022-02-03 30.03 30.83 30.03 30.39 0.0M
2022-02-02 30.25 30.81 30.10 30.10 0.0M
2022-02-01 30.85 31.00 30.41 30.41 0.0M
2022-01-28 30.86 30.86 30.86 30.86 0.0M
2022-01-27 30.40 30.60 30.40 30.60 0.0M
2022-01-25 29.94 31.00 29.94 30.88 0.0M
2022-01-24 30.08 30.08 29.82 29.94 0.0M
2022-01-21 30.90 30.99 30.40 30.40 0.0M
2022-01-20 31.45 31.45 31.00 31.00 0.0M
2022-01-19 31.11 31.60 31.10 31.45 0.0M
2022-01-18 30.83 31.74 30.83 31.13 0.0M
2022-01-14 31.89 31.89 31.65 31.65 0.0M
2022-01-12 31.61 32.12 31.61 31.92 0.0M
2022-01-11 32.04 32.04 31.37 31.55 0.0M
2022-01-10 31.99 31.99 31.01 31.94 0.0M
2022-01-07 32.90 32.90 31.99 31.99 0.0M
2022-01-06 32.95 32.95 32.95 32.95 0.0M
2022-01-05 32.95 32.95 32.95 32.95 0.0M
2022-01-03 33.36 33.49 32.95 32.95 0.0M