U.S. markets close in 4 hours 49 minutes

Innovative Industrial Properties, Inc. (IIPR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
112.17-0.67 (-0.59%)
A partir del 11:07AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 2024112.27113.47112.00112.17112.1724,340
20 may 2024113.88114.11112.40112.84112.84127,200
17 may 2024114.56115.75113.51113.93113.93180,700
16 may 2024112.60114.86112.07113.70113.70227,700
15 may 2024111.94113.66111.94113.05113.05295,100
14 may 2024106.79110.46106.18110.22110.22433,500
13 may 2024104.60105.89104.25105.30105.30137,000
10 may 2024104.41105.84103.69104.43104.43163,100
09 may 2024105.00105.50102.00104.81104.81398,500
08 may 2024108.51108.51106.55107.70107.70215,600
07 may 2024108.54111.08108.06109.44109.44194,200
06 may 2024109.48109.90106.21107.90107.90233,000
03 may 2024110.00111.71107.44109.48109.48287,300
02 may 2024106.93109.18105.69108.29108.29331,800
01 may 2024102.74108.11102.25105.53105.53630,800
30 abr 202497.98103.7997.50103.40103.40631,200
29 abr 202498.6599.2698.1498.7198.71115,600
26 abr 202498.0599.2397.7097.7197.71101,500
25 abr 202497.6298.1996.7597.8897.8891,100
24 abr 202498.5099.0097.8398.6998.69118,300
23 abr 202496.9898.9096.7598.6398.63119,000
22 abr 202495.0096.8494.1196.5096.50138,400
19 abr 202493.6595.1593.5394.2394.23161,200
18 abr 202493.9594.9993.5293.8893.88126,600
17 abr 202495.0095.1693.5893.6293.62117,500
16 abr 202496.0196.3793.8694.4994.49186,600
15 abr 202498.6399.1795.5896.7296.72279,900
12 abr 202498.5799.3597.4098.3098.30137,500
11 abr 202498.7299.4697.2498.9898.98162,100
10 abr 2024100.17100.3196.8397.7997.79409,700
09 abr 2024103.00103.38101.83102.88102.88140,900
08 abr 2024101.50102.96101.43102.86102.86112,500
05 abr 2024100.00101.56100.00100.96100.96120,200
04 abr 2024101.04102.54100.20100.49100.49156,900
03 abr 202498.7699.9098.2499.8599.85146,400
02 abr 2024100.00100.0098.2299.3399.33210,000
01 abr 2024104.00104.00100.63100.88100.88210,700
28 mar 2024104.96105.01103.01103.54103.54255,000
27 mar 2024103.05104.35102.20104.35104.35226,900
27 mar 20241.82 Dividendo
26 mar 2024104.00105.22103.21103.58101.76296,400
25 mar 2024102.83105.81102.51103.56101.74429,500
22 mar 2024102.94103.54101.60102.52100.72296,100
21 mar 2024100.00102.5299.75102.30100.50340,100
20 mar 202497.3899.5296.7899.4597.70201,200
19 mar 202497.0098.5496.7597.6095.89240,300
18 mar 202497.5399.2096.8297.2595.54226,300
15 mar 202495.6397.4295.6396.6794.97419,800
14 mar 202497.6897.6896.0096.8595.15201,300
13 mar 202498.4499.4997.5097.6895.96204,400
12 mar 202497.6998.7897.0998.5596.82210,200
11 mar 202496.3397.9095.7597.8996.17170,800
08 mar 202497.5398.8195.9496.8895.18259,100
07 mar 202497.8498.0395.3996.5894.88192,700
06 mar 202497.7097.7096.1796.7195.01199,500
05 mar 202496.7097.9996.1196.4994.79172,800
04 mar 202498.1399.4997.3197.5895.87195,900
01 mar 202498.1598.3996.2898.2196.48222,000
29 feb 202499.2599.7697.8497.9996.27342,400
28 feb 202495.0097.7994.7897.5195.80301,700
27 feb 202491.9896.5190.5195.3293.65449,300
26 feb 202490.1191.1389.2989.7588.17204,800
23 feb 202490.9691.4590.3190.7289.13135,600
22 feb 202490.3091.0789.4891.0689.46160,100
21 feb 202490.6991.7789.8290.3988.80157,200
20 feb 202490.6091.1890.0591.0389.43151,600
16 feb 202491.3392.5190.8492.0090.38173,200
15 feb 202490.8293.6990.8293.3791.73215,300
14 feb 202490.0090.8788.5689.7588.17190,500
13 feb 202488.9890.4187.5288.8287.26325,900
12 feb 202491.6293.3291.1992.3790.75193,600
09 feb 202491.1592.2290.5091.6089.99190,800
08 feb 202489.9591.5889.7491.3089.70163,000
07 feb 202490.5090.9589.4689.9688.38153,800
06 feb 202490.8592.2890.5190.6989.10219,100
05 feb 202492.5392.6690.7590.8589.25242,400
02 feb 202493.5494.9692.7594.3592.69143,000
01 feb 202493.6395.2091.5895.0593.38246,700
31 ene 202496.0096.6193.1393.2391.59265,200
30 ene 202495.7496.6895.0595.9394.24121,500
29 ene 202494.5796.8794.1896.6594.95180,500
26 ene 202494.3694.5693.7194.2292.56188,800
25 ene 202495.0895.5392.7593.6491.99207,900
24 ene 202497.0497.0693.1193.4591.81279,400
23 ene 202497.7798.0894.6095.5093.82219,100
22 ene 202495.2696.7395.2096.3694.67306,300
19 ene 202492.4394.6191.2194.1492.49237,500
18 ene 202492.4492.5290.0191.7290.11266,600
17 ene 202491.6993.7390.9091.8190.20231,300
16 ene 202492.7594.0092.1493.7492.09350,400
12 ene 202495.8796.2393.2193.2191.57258,400
11 ene 202493.9294.5492.0094.3892.72282,200
10 ene 202494.2695.5793.8594.3692.70194,800
09 ene 202494.7995.0093.7793.9292.27135,500
08 ene 202494.1496.6293.6995.8494.16257,600
05 ene 202493.9496.0193.1894.8093.13185,300
04 ene 202496.6497.7694.6095.3493.66337,300
03 ene 202499.49100.0096.7396.9795.27333,300
02 ene 202499.98101.6598.86101.1999.41212,900
29 dic 2023101.96102.97100.82100.8299.05207,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...