Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.26 47.78 46.21 46.57 330,437 +0.47(+1.01%)
Jan 30, 2019 44.96 46.17 44.54 46.11 276,320 +1.84(+4.16%)
Jan 29, 2019 46.26 46.53 43.63 44.26 419,864 -1.95(-4.22%)
Jan 28, 2019 45.13 46.51 44.83 46.21 449,931 +1.13(+2.50%)
Jan 25, 2019 44.02 45.11 43.98 45.08 321,609 +1.53(+3.52%)
Jan 24, 2019 43.02 45.05 42.87 43.55 296,609 +0.73(+1.70%)
Jan 23, 2019 42.35 43.99 42.24 42.82 363,671 +0.72(+1.72%)
Jan 22, 2019 40.99 42.47 40.47 42.10 282,142 +1.24(+3.04%)
Jan 18, 2019 41.37 41.37 40.35 40.86 158,212 -0.52(-1.25%)
Jan 17, 2019 39.74 41.59 39.21 41.38 224,694 +1.63(+4.11%)
Jan 16, 2019 40.04 40.60 38.81 39.74 207,501 -0.21(-0.53%)
Jan 15, 2019 40.72 41.14 39.50 39.95 274,142 -0.78(-1.92%)
Jan 14, 2019 39.86 41.82 39.72 40.74 434,421 +1.79(+4.60%)
Jan 11, 2019 38.36 39.44 38.19 38.95 145,448 +0.51(+1.33%)
Jan 10, 2019 38.44 39.09 37.73 38.44 157,403 -0.28(-0.72%)
Jan 09, 2019 39.14 39.48 38.06 38.71 221,458 -0.05(-0.12%)
Jan 08, 2019 37.83 38.96 37.19 38.76 281,394 +1.41(+3.77%)
Jan 07, 2019 35.34 37.80 35.34 37.35 354,666 +2.53(+7.26%)
Jan 04, 2019 34.23 35.27 34.23 34.82 175,894 +0.92(+2.71%)
Jan 03, 2019 34.45 34.87 33.82 33.91 180,053 -0.62(-1.81%)
Jan 02, 2019 33.81 34.68 33.40 34.53 182,689 +0.39(+1.15%)
Dec 31, 2018 34.72 34.76 33.73 34.14 247,954 -0.38(-1.09%)
Dec 28, 2018 33.75 35.06 33.73 34.52 172,836 +1.11(+3.31%)
Dec 27, 2018 34.07 34.46 32.57 33.41 220,508 -1.19(-3.45%)
Dec 26, 2018 32.24 35.09 31.75 34.60 367,591 +2.32(+7.19%)
Dec 24, 2018 32.92 33.32 31.87 32.28 399,584 -1.28(-3.82%)
Dec 21, 2018 36.47 36.90 33.56 33.57 549,127 -2.91(-7.98%)
Dec 20, 2018 37.23 37.95 34.84 36.48 354,188 -0.92(-2.45%)
Dec 19, 2018 38.06 38.10 37.04 37.40 241,700 -0.64(-1.69%)
Dec 18, 2018 37.34 38.24 37.13 38.04 181,817 +0.70(+1.88%)
Dec 17, 2018 39.04 40.28 37.10 37.34 408,898 -1.55(-3.99%)
Dec 14, 2018 38.55 39.81 38.40 38.89 263,977 +0.27(+0.70%)
Dec 13, 2018 37.87 39.46 37.87 38.62 237,515 +0.83(+2.19%)
Dec 12, 2018 37.68 38.26 37.58 37.79 207,742 +0.13(+0.34%)
Dec 11, 2018 37.66 38.29 37.32 37.66 163,821 -0.01(-0.04%)
Dec 10, 2018 37.27 38.06 37.16 37.68 217,121 +0.41(+1.10%)
Dec 07, 2018 38.41 38.81 36.98 37.27 309,001 -0.04(-0.10%)
Dec 06, 2018 36.75 37.56 36.18 37.31 456,996 +0.37(+0.99%)
Dec 04, 2018 37.87 38.41 36.47 36.94 303,641 -0.93(-2.46%)
Dec 03, 2018 37.98 38.94 37.55 37.87 407,331 +1.04(+2.84%)
Nov 30, 2018 37.30 38.38 36.75 36.83 792,737 -0.37(-0.98%)
Nov 29, 2018 37.06 37.90 37.00 37.19 244,963 +0.13(+0.36%)
Nov 28, 2018 37.15 38.16 36.24 37.06 315,951 -0.38(-1.02%)
Nov 27, 2018 35.07 39.40 35.07 37.44 539,108 +2.55(+7.32%)
Nov 26, 2018 40.74 41.22 34.43 34.89 945,484 -5.85(-14.36%)
Nov 23, 2018 39.05 41.52 39.05 40.74 290,911 +1.87(+4.82%)
Nov 21, 2018 38.87 38.87 38.87 0 +1.65(+4.43%)
Nov 20, 2018 38.03 39.99 36.79 37.22 597,308 -0.82(-2.16%)
Nov 19, 2018 37.80 39.54 37.04 38.04 549,958 +0.53(+1.41%)
Nov 16, 2018 35.27 38.67 35.13 37.51 513,215 +1.96(+5.50%)
Nov 15, 2018 34.81 35.78 34.33 35.55 307,295 +0.64(+1.84%)
Nov 14, 2018 33.82 36.08 33.81 34.91 351,501 +1.24(+3.68%)
Nov 13, 2018 33.21 34.18 32.31 33.67 235,338 +0.48(+1.44%)
Nov 12, 2018 33.14 34.14 32.16 33.19 585,320 -0.02(-0.07%)
Nov 09, 2018 33.71 33.94 32.51 33.22 215,336 -0.62(-1.83%)
Nov 08, 2018 31.84 34.29 31.42 33.84 529,672 +2.16(+6.83%)
Nov 07, 2018 31.55 33.34 31.05 31.67 371,001 +0.66(+2.12%)
Nov 06, 2018 30.01 31.05 30.01 31.02 187,903 +1.01(+3.36%)
Nov 05, 2018 30.60 31.18 29.86 30.01 293,578 -0.51(-1.66%)
Nov 02, 2018 30.63 30.82 30.02 30.52 148,872 -0.09(-0.29%)
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.