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
2023-12-29 26.35 26.35 26.15 26.15 0.0M
2023-12-28 27.24 27.24 26.38 26.38 0.0M
2023-12-27 26.61 27.19 26.55 27.19 0.0M
2023-12-26 26.60 26.60 26.58 26.58 0.0M
2023-12-22 26.01 26.82 25.86 26.56 0.0M
2023-12-21 26.26 26.26 25.85 25.85 0.0M
2023-12-20 26.50 26.50 26.02 26.21 0.0M
2023-12-19 26.30 26.47 26.30 26.47 0.0M
2023-12-18 26.46 26.88 26.25 26.25 0.0M
2023-12-15 26.25 26.50 26.25 26.40 0.0M
2023-12-14 26.00 26.25 26.00 26.25 0.0M
2023-12-13 25.90 26.00 25.90 25.92 0.0M
2023-12-12 25.85 25.85 25.85 25.85 0.0M
2023-12-11 25.85 25.85 25.85 25.85 0.0M
2023-12-08 25.88 25.88 25.84 25.85 0.0M
2023-12-07 25.76 25.76 25.75 25.75 0.0M
2023-12-06 25.88 25.88 25.73 25.73 0.0M
2023-12-05 25.76 25.95 25.70 25.70 0.0M
2023-12-04 25.98 25.98 25.66 25.66 0.0M
2023-12-01 25.80 25.80 25.75 25.80 0.0M
2023-11-29 25.71 25.71 25.70 25.70 0.0M
2023-11-28 25.71 25.85 25.70 25.82 0.0M
2023-11-27 25.92 26.00 25.67 25.75 0.0M
2023-11-22 25.68 25.95 25.65 25.95 0.0M
2023-11-21 26.02 26.02 26.00 26.00 0.0M
2023-11-17 25.90 26.02 25.90 26.02 0.0M
2023-11-16 25.61 26.00 25.61 26.00 0.0M
2023-11-15 25.80 25.88 25.80 25.85 0.0M
2023-11-14 25.66 25.84 25.50 25.80 0.0M
2023-11-13 25.80 25.80 25.65 25.65 0.0M
2023-11-10 25.63 25.63 25.63 25.63 0.0M
2023-11-09 25.44 25.44 25.44 25.44 0.0M
2023-11-08 25.70 25.70 25.70 25.70 0.0M
2023-11-07 25.46 25.46 25.45 25.45 0.0M
2023-11-06 25.45 25.45 25.45 25.45 0.0M
2023-11-03 25.63 25.63 25.50 25.63 0.0M
2023-11-02 25.78 25.92 25.61 25.68 0.0M
2023-11-01 25.72 25.72 25.45 25.47 0.0M
2023-10-31 25.40 25.72 25.35 25.72 0.0M
2023-10-30 25.59 25.59 25.59 25.59 0.0M
2023-10-27 25.80 25.80 25.80 25.80 0.0M
2023-10-26 25.42 25.46 25.40 25.40 0.0M
2023-10-25 25.42 25.67 25.40 25.47 0.0M
2023-10-24 25.40 25.40 25.40 25.40 0.0M
2023-10-23 25.50 25.78 25.50 25.78 0.0M
2023-10-20 25.82 25.82 25.45 25.45 0.0M
2023-10-19 25.42 26.00 25.34 25.84 0.0M
2023-10-17 25.98 25.98 25.85 25.98 0.0M
2023-10-16 25.77 25.95 25.65 25.65 0.0M
2023-10-13 26.00 26.00 25.40 25.40 0.0M
2023-10-12 25.95 25.95 25.78 25.78 0.0M
2023-10-11 25.55 25.78 25.55 25.78 0.0M
2023-10-10 25.50 25.80 25.50 25.80 0.0M
2023-10-09 25.65 25.65 25.65 25.65 0.0M
2023-10-06 25.69 25.69 25.69 25.69 0.0M
2023-10-05 25.53 25.75 25.42 25.42 0.0M
2023-10-04 25.53 25.53 25.30 25.45 0.0M
2023-10-03 25.42 25.75 25.30 25.40 0.0M
2023-10-02 25.45 25.45 25.45 25.45 0.0M
2023-09-29 25.58 25.58 25.58 25.58 0.0M
2023-09-28 25.08 25.42 25.08 25.42 0.0M
2023-09-27 25.77 25.77 25.70 25.73 0.0M
2023-09-26 25.98 25.98 25.98 25.98 0.0M
2023-09-21 25.97 25.97 25.97 25.97 0.0M
2023-09-20 25.93 26.00 25.93 25.97 0.0M
2023-09-19 25.77 25.77 25.77 25.77 0.0M
2023-09-18 25.92 25.92 25.92 25.92 0.0M
2023-09-15 25.76 25.76 25.76 25.76 0.0M
2023-09-14 25.75 25.75 25.75 25.75 0.0M
2023-09-13 25.70 25.70 25.70 25.70 0.0M
2023-09-12 25.94 25.94 25.92 25.92 0.0M
2023-09-11 25.60 25.60 25.60 25.60 0.0M
2023-09-08 25.91 25.91 25.91 25.91 0.0M
2023-09-07 25.75 25.85 25.69 25.85 0.0M
2023-09-06 25.66 25.66 25.66 25.66 0.0M
2023-09-05 25.66 25.66 25.66 25.66 0.0M
2023-09-01 25.82 25.90 25.67 25.90 0.0M
2023-08-31 25.82 25.92 25.82 25.82 0.0M
2023-08-29 25.83 25.83 25.57 25.57 0.0M
2023-08-28 25.54 25.55 25.49 25.52 0.0M
2023-08-25 25.55 25.55 25.20 25.43 0.0M
2023-08-23 25.50 25.53 25.50 25.53 0.0M
2023-08-22 25.55 25.55 25.55 25.55 0.0M
2023-08-21 25.55 25.55 25.50 25.50 0.0M
2023-08-18 25.50 25.60 25.50 25.60 0.0M
2023-08-17 25.62 25.62 25.62 25.62 0.0M
2023-08-16 25.65 25.65 25.65 25.65 0.0M
2023-08-15 25.63 25.63 25.63 25.63 0.0M
2023-08-14 25.61 25.61 25.61 25.61 0.0M
2023-08-11 25.75 25.75 25.60 25.60 0.0M
2023-08-10 25.96 25.96 25.96 25.96 0.0M
2023-08-07 25.60 25.78 25.60 25.78 0.0M
2023-08-04 25.91 25.91 25.85 25.85 0.0M
2023-08-03 25.81 25.81 25.81 25.81 0.0M
2023-08-02 25.81 25.81 25.75 25.75 0.0M
2023-08-01 25.81 25.81 25.81 25.81 0.0M
2023-07-28 25.65 25.73 25.65 25.73 0.0M
2023-07-27 25.84 25.96 25.72 25.96 0.0M
2023-07-26 25.70 25.70 25.70 25.70 0.0M
2023-07-25 25.60 25.60 25.56 25.56 0.0M
2023-07-24 25.56 25.64 25.56 25.59 0.0M
2023-07-20 25.50 25.77 25.50 25.64 0.0M
2023-07-19 25.52 25.52 25.52 25.52 0.0M
2023-07-18 25.52 25.54 25.52 25.52 0.0M
2023-07-17 25.88 25.88 25.50 25.55 0.0M
2023-07-14 26.03 26.03 26.02 26.02 0.0M
2023-07-13 25.48 26.05 25.40 25.75 0.0M
2023-07-12 25.50 25.50 25.32 25.40 0.0M
2023-07-11 25.54 25.54 25.40 25.50 0.0M
2023-07-10 25.73 26.19 25.60 25.70 0.0M
2023-07-06 25.78 25.78 25.55 25.75 0.0M
2023-07-05 25.42 25.78 25.35 25.36 0.0M
2023-07-03 25.40 25.73 25.40 25.73 0.0M
2023-06-30 25.50 25.53 25.50 25.50 0.0M
2023-06-29 25.72 25.75 25.55 25.75 0.0M
2023-06-28 25.84 25.98 25.80 25.98 0.0M
2023-06-27 25.76 25.91 25.75 25.75 0.0M
2023-06-26 25.74 25.76 25.74 25.76 0.0M
2023-06-23 25.84 25.95 25.60 25.95 0.0M
2023-06-22 25.95 25.95 25.95 25.95 0.0M
2023-06-21 25.80 25.98 25.65 25.98 0.0M
2023-06-20 25.70 25.95 25.70 25.95 0.0M
2023-06-16 25.85 25.85 25.85 25.85 0.0M
2023-06-15 25.80 26.10 25.80 25.85 0.0M
2023-06-14 26.45 26.45 26.45 26.45 0.0M
2023-06-13 25.80 25.98 25.80 25.98 0.0M
2023-06-12 25.74 25.97 25.70 25.75 0.0M
2023-06-09 25.56 25.56 25.56 25.56 0.0M
2023-06-08 26.10 26.10 25.57 25.65 0.0M
2023-06-07 25.53 26.34 25.53 25.75 0.0M
2023-06-06 26.40 26.40 25.81 25.81 0.0M
2023-06-05 26.00 26.00 26.00 26.00 0.0M
2023-06-02 26.40 26.40 25.80 25.84 0.0M
2023-06-01 25.86 25.86 25.86 25.86 0.0M
2023-05-31 27.00 27.00 27.00 27.00 0.0M
2023-05-26 25.80 26.48 25.80 26.48 0.0M
2023-05-25 26.20 26.20 26.20 26.20 0.0M
2023-05-23 26.31 26.31 26.31 26.31 0.0M
2023-05-19 26.20 26.45 26.20 26.30 0.0M
2023-05-18 26.20 26.20 26.20 26.20 0.0M
2023-05-17 26.28 26.28 26.28 26.28 0.0M
2023-05-15 26.10 26.10 26.10 26.10 0.0M
2023-05-12 26.15 26.28 26.15 26.25 0.0M
2023-05-11 26.85 26.85 26.30 26.30 0.0M
2023-05-10 26.54 26.54 26.54 26.54 0.0M
2023-05-09 26.77 26.80 26.15 26.15 0.0M
2023-05-08 26.61 26.75 26.47 26.47 0.0M
2023-05-04 26.80 26.85 26.15 26.15 0.0M
2023-05-03 26.70 26.70 26.70 26.70 0.0M
2023-05-02 26.35 26.35 26.35 26.35 0.0M
2023-05-01 26.27 26.27 26.25 26.25 0.0M
2023-04-28 26.35 26.35 26.10 26.10 0.0M
2023-04-27 26.35 26.35 26.26 26.26 0.0M
2023-04-25 26.06 26.37 26.00 26.35 0.0M
2023-04-24 25.98 25.98 25.90 25.90 0.0M
2023-04-21 25.98 25.98 25.98 25.98 0.0M
2023-04-20 25.88 26.19 25.88 25.88 0.0M
2023-04-19 26.08 26.08 25.88 25.88 0.0M
2023-04-18 26.00 26.01 25.97 26.01 0.0M
2023-04-17 25.89 26.00 25.89 25.93 0.0M
2023-04-14 25.91 25.98 25.33 25.34 0.0M
2023-04-13 25.84 25.84 25.84 25.84 0.0M
2023-04-12 25.53 25.70 25.51 25.70 0.0M
2023-04-11 25.66 25.66 25.54 25.54 0.0M
2023-04-10 25.66 25.66 25.63 25.63 0.0M
2023-04-06 25.45 25.56 25.45 25.56 0.0M
2023-04-05 25.48 25.48 25.35 25.35 0.0M
2023-04-04 25.41 25.41 25.41 25.41 0.0M
2023-04-03 25.66 25.71 25.45 25.45 0.0M
2023-03-31 25.65 25.75 25.50 25.50 0.0M
2023-03-30 25.40 25.40 25.40 25.40 0.0M
2023-03-29 25.80 26.00 25.80 25.89 0.0M
2023-03-28 25.56 25.75 25.52 25.75 0.0M
2023-03-27 25.50 25.50 25.50 25.50 0.0M
2023-03-23 25.75 25.75 25.75 25.75 0.0M
2023-03-22 25.78 25.78 25.50 25.50 0.0M
2023-03-21 25.80 26.19 25.16 25.87 0.0M
2023-03-20 25.84 25.84 25.84 25.84 0.0M
2023-03-17 26.35 26.49 25.83 25.83 0.0M
2023-03-16 26.00 26.42 25.80 25.80 0.0M
2023-03-13 25.75 25.81 25.75 25.81 0.0M
2023-03-10 25.75 25.97 25.75 25.80 0.0M
2023-03-09 26.17 26.17 26.17 26.17 0.0M
2023-03-06 26.25 26.25 26.25 26.25 0.0M
2023-03-03 26.01 26.09 26.01 26.09 0.0M
2023-03-02 26.25 26.25 26.08 26.17 0.0M
2023-03-01 26.22 26.22 26.22 26.22 0.0M
2023-02-28 26.18 26.18 26.18 26.18 0.0M
2023-02-27 26.05 26.05 25.92 25.92 0.0M
2023-02-24 26.20 26.20 25.56 26.00 0.0M
2023-02-21 26.00 26.00 26.00 26.00 0.0M
2023-02-15 26.19 26.19 26.10 26.10 0.0M
2023-02-14 26.15 26.15 26.05 26.05 0.0M
2023-02-13 26.10 26.31 26.00 26.09 0.0M
2023-02-10 26.48 26.48 26.23 26.23 0.0M
2023-02-09 26.59 26.60 26.56 26.59 0.0M
2023-02-08 26.58 26.85 26.58 26.85 0.0M
2023-02-07 26.48 26.48 26.48 26.48 0.0M
2023-02-06 26.84 26.84 26.32 26.32 0.0M
2023-02-03 27.12 27.12 26.50 26.87 0.0M
2023-02-02 26.50 26.89 26.50 26.69 0.0M
2023-02-01 26.65 27.10 26.50 26.50 0.0M
2023-01-31 26.86 26.86 26.41 26.70 0.0M
2023-01-30 27.93 28.16 26.47 27.79 0.0M
2023-01-27 27.96 28.70 27.96 28.70 0.0M
2023-01-26 28.07 28.55 27.85 28.55 0.0M
2023-01-25 28.61 28.61 28.61 28.61 0.0M
2023-01-24 28.50 28.50 28.50 28.50 0.0M
2023-01-23 28.10 28.10 27.50 28.00 0.0M
2023-01-20 28.25 28.70 28.25 28.70 0.0M
2023-01-19 28.00 28.34 28.00 28.15 0.0M
2023-01-17 28.62 28.94 28.62 28.62 0.0M
2023-01-13 28.68 29.08 28.15 28.15 0.0M
2023-01-10 29.00 29.00 28.14 28.14 0.0M
2023-01-09 29.53 29.53 28.75 28.75 0.0M
2023-01-06 29.00 29.10 28.95 28.95 0.0M
2023-01-05 28.99 30.00 28.99 30.00 0.0M
2023-01-04 29.83 29.83 28.60 28.99 0.0M
2023-01-03 30.00 30.00 30.00 30.00 0.0M