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 (%)
Feb 28, 2018 17.71 18.40 17.37 18.19 200,823 +0.39(+2.21%)
Feb 27, 2018 18.43 18.43 17.22 17.79 181,807 -0.66(-3.59%)
Feb 26, 2018 19.00 19.01 18.40 18.46 126,180 -0.41(-2.16%)
Feb 23, 2018 18.81 18.91 18.70 18.86 81,403 +0.07(+0.35%)
Feb 22, 2018 18.48 18.89 18.40 18.80 89,964 +0.32(+1.74%)
Feb 21, 2018 18.66 18.76 18.38 18.48 149,567 -0.28(-1.51%)
Feb 20, 2018 18.87 18.88 18.59 18.76 117,677 -0.12(-0.66%)
Feb 16, 2018 18.89 18.89 18.89 0 -0.07(-0.38%)
Feb 15, 2018 19.02 19.02 18.64 18.96 87,981 +0.14(+0.74%)
Feb 14, 2018 19.05 19.29 18.71 18.82 156,723 -0.55(-2.86%)
Feb 13, 2018 18.74 19.60 18.74 19.37 115,354 +0.51(+2.70%)
Feb 12, 2018 19.51 19.56 18.47 18.86 140,495 -0.44(-2.27%)
Feb 09, 2018 18.94 19.45 18.36 19.30 238,130 +0.15(+0.76%)
Feb 08, 2018 19.59 19.88 18.96 19.16 89,816 -0.36(-1.83%)
Feb 07, 2018 19.01 19.59 18.81 19.51 184,106 +0.52(+2.72%)
Feb 06, 2018 18.94 19.62 18.62 19.00 250,737 -0.26(-1.36%)
Feb 05, 2018 19.34 20.04 19.11 19.26 323,960 -0.09(-0.45%)
Feb 02, 2018 19.31 19.73 18.98 19.35 262,019 -0.14(-0.71%)
Feb 01, 2018 20.84 21.02 19.43 19.48 275,702 -1.33(-6.40%)
Jan 31, 2018 20.12 20.87 20.04 20.82 177,920 +0.69(+3.44%)
Jan 30, 2018 20.40 20.80 20.24 20.12 345,833 -0.60(-2.88%)
Jan 29, 2018 21.29 21.49 20.42 20.72 257,725 -0.56(-2.64%)
Jan 26, 2018 21.84 21.95 20.84 21.28 354,635 -0.66(-3.02%)
Jan 25, 2018 22.54 23.13 21.27 21.95 320,074 -0.59(-2.62%)
Jan 24, 2018 22.00 23.11 21.96 22.54 404,584 +0.70(+3.20%)
Jan 23, 2018 20.71 22.22 20.71 21.84 381,972 +1.27(+6.16%)
Jan 22, 2018 20.81 21.26 20.45 20.57 294,517 +0.04(+0.21%)
Jan 19, 2018 20.99 21.24 19.90 20.53 634,345 -0.15(-0.70%)
Jan 18, 2018 20.04 21.35 19.35 20.67 2,954,659 -2.13(-9.36%)
Jan 17, 2018 24.77 25.79 22.05 22.81 624,887 -1.81(-7.37%)
Jan 16, 2018 23.27 24.77 22.85 24.62 505,627 +2.58(+11.70%)
Jan 12, 2018 22.04 22.04 22.04 0 -1.64(-6.92%)
Jan 11, 2018 24.26 24.29 22.59 23.68 613,724 +0.58(+2.49%)
Jan 10, 2018 23.16 21.99 23.11 251,625 +0.79(+3.53%)
Jan 09, 2018 21.55 22.84 21.53 22.32 319,026 +0.86(+4.01%)
Jan 08, 2018 22.13 22.93 20.96 21.46 278,844 +0.02(+0.10%)
Jan 05, 2018 18.67 21.76 18.67 21.44 692,128 +2.48(+13.11%)
Jan 04, 2018 22.17 22.22 18.35 18.95 937,954 -4.42(-18.92%)
Jan 03, 2018 26.68 26.73 22.08 23.37 884,852 -3.27(-12.28%)
Jan 02, 2018 24.59 26.87 24.04 26.65 599,016 +3.10(+13.18%)
Dec 29, 2017 23.54 23.54 23.54 0 +2.67(+12.81%)
Dec 28, 2017 21.63 21.63 20.25 20.87 324,120 +0.65(+3.21%)
Dec 27, 2017 19.13 20.47 18.84 20.22 321,367 +1.40(+7.44%)
Dec 26, 2017 18.05 19.69 17.91 18.82 256,663 +1.00(+5.63%)
Dec 22, 2017 17.57 17.81 16.90 17.81 155,979 +0.38(+2.20%)
Dec 21, 2017 18.13 18.59 17.42 17.43 94,462 -0.55(-3.05%)
Dec 20, 2017 16.95 18.13 16.95 17.98 202,886 +1.03(+6.09%)
Dec 19, 2017 18.03 18.03 16.83 16.95 201,101 -0.93(-5.21%)
Dec 18, 2017 18.76 19.03 17.41 17.88 236,222 -0.03(-0.16%)
Dec 15, 2017 16.61 18.03 16.10 17.91 312,784 +1.59(+9.73%)
Dec 14, 2017 14.75 16.59 14.75 16.32 404,781 +1.65(+11.22%)
Dec 13, 2017 14.46 14.90 14.44 14.67 120,618 +0.32(+2.21%)
Dec 12, 2017 15.32 15.41 14.10 14.36 402,289 -0.66(-4.42%)
Dec 11, 2017 14.36 15.56 14.36 15.02 539,414 +0.66(+4.63%)
Dec 08, 2017 14.44 14.44 14.22 14.36 48,652 -0.04(-0.25%)
Dec 07, 2017 14.04 14.44 13.96 14.39 89,914 +0.41(+2.94%)
Dec 06, 2017 13.99 14.02 13.95 13.98 33,059 +0.06(+0.42%)
Dec 05, 2017 13.92 14.01 13.89 13.92 61,813 +0.09(+0.63%)
Dec 04, 2017 13.73 13.93 13.73 13.84 55,450 +0.19(+1.38%)
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.