Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 62.80 62.99 60.59 61.67 343,275 -1.40(-2.22%)
Apr 29, 2020 62.37 63.63 61.59 63.07 384,323 +2.55(+4.21%)
Apr 28, 2020 62.61 63.13 60.11 60.52 413,881 +0.24(+0.39%)
Apr 27, 2020 59.54 61.29 59.36 60.29 375,149 +2.01(+3.45%)
Apr 24, 2020 57.41 58.60 55.81 58.28 281,797 +0.86(+1.51%)
Apr 23, 2020 56.59 58.25 56.59 57.41 268,781 +1.12(+1.98%)
Apr 22, 2020 57.20 57.40 56.23 56.30 188,135 +0.25(+0.45%)
Apr 21, 2020 55.41 57.25 54.83 56.04 234,434 -0.34(-0.60%)
Apr 20, 2020 56.34 57.72 55.22 56.38 286,503 -1.34(-2.33%)
Apr 17, 2020 59.42 60.01 56.71 57.73 429,121 +0.21(+0.37%)
Apr 16, 2020 55.98 57.63 54.53 57.51 463,368 +1.53(+2.74%)
Apr 15, 2020 57.58 59.05 55.16 55.98 472,980 -4.11(-6.84%)
Apr 14, 2020 58.91 60.92 58.56 60.09 554,332 +2.76(+4.81%)
Apr 13, 2020 57.68 57.88 54.07 57.33 703,049 -2.03(-3.42%)
Apr 09, 2020 55.92 60.90 50.84 59.36 2,148,025 +5.01(+9.21%)
Apr 08, 2020 57.02 57.37 53.53 54.35 1,036,555 -0.77(-1.40%)
Apr 07, 2020 58.95 59.74 54.47 55.12 809,380 -0.62(-1.11%)
Apr 06, 2020 55.65 56.99 53.73 55.74 651,409 +3.40(+6.50%)
Apr 03, 2020 54.24 55.01 51.68 52.34 508,762 -1.83(-3.38%)
Apr 02, 2020 54.16 57.21 53.06 54.17 398,880 -0.10(-0.19%)
Apr 01, 2020 55.81 56.57 53.45 54.27 643,387 -5.41(-9.06%)
Mar 31, 2020 63.27 63.50 57.81 59.68 1,328,581 -3.29(-5.23%)
Mar 30, 2020 61.19 63.06 57.77 62.98 556,685 +0.28(+0.44%)
Mar 27, 2020 61.36 64.24 59.39 62.70 741,472 -2.58(-3.95%)
Mar 26, 2020 58.51 66.40 58.38 65.28 900,107 +7.71(+13.39%)
Mar 25, 2020 53.29 60.23 51.29 57.57 819,918 +6.09(+11.82%)
Mar 24, 2020 51.51 52.93 48.91 51.48 710,673 +4.46(+9.48%)
Mar 23, 2020 46.97 47.97 43.49 47.03 746,765 +0.62(+1.34%)
Mar 20, 2020 41.76 48.37 40.99 46.41 2,379,257 +6.32(+15.76%)
Mar 19, 2020 35.95 41.99 33.00 40.09 1,095,700 +3.98(+11.03%)
Mar 18, 2020 43.47 43.47 31.21 36.11 1,165,580 -9.70(-21.17%)
Mar 17, 2020 44.74 47.52 42.06 45.80 929,277 +1.64(+3.71%)
Mar 16, 2020 48.91 49.68 44.16 44.16 1,043,329 -11.36(-20.47%)
Mar 13, 2020 54.39 56.33 50.46 55.53 797,250 +4.53(+8.89%)
Mar 12, 2020 53.31 56.96 50.54 50.99 889,399 -8.75(-14.64%)
Mar 11, 2020 64.74 65.21 59.15 59.74 829,784 -6.96(-10.43%)
Mar 10, 2020 67.16 67.57 62.93 66.70 599,489 +2.16(+3.34%)
Mar 09, 2020 66.51 67.75 61.72 64.54 762,306 -8.24(-11.32%)
Mar 06, 2020 72.31 73.24 70.00 72.78 648,466 -1.86(-2.50%)
Mar 05, 2020 74.34 76.05 73.17 74.64 495,950 -1.54(-2.02%)
Mar 04, 2020 75.77 77.23 74.65 76.18 480,098 +2.08(+2.81%)
Mar 03, 2020 76.22 78.41 71.54 74.10 574,054 -1.94(-2.55%)
Mar 02, 2020 71.92 76.05 69.21 76.04 788,489 +4.67(+6.54%)
Feb 28, 2020 68.90 71.70 67.15 71.37 1,210,497 -2.36(-3.20%)
Feb 27, 2020 74.92 78.68 72.34 73.73 1,136,075 -0.89(-1.19%)
Feb 26, 2020 74.28 77.46 73.54 74.62 566,788 -0.33(-0.43%)
Feb 25, 2020 79.55 80.18 73.21 74.94 982,472 -4.46(-5.62%)
Feb 24, 2020 78.51 80.90 77.64 79.41 615,056 -2.55(-3.12%)
Feb 21, 2020 83.05 83.31 80.22 81.96 428,704 -1.10(-1.33%)
Feb 20, 2020 82.27 84.02 81.14 83.06 602,056 +0.92(+1.12%)
Feb 19, 2020 79.43 82.21 78.09 82.15 603,080 +2.72(+3.43%)
Feb 18, 2020 77.63 81.01 77.47 79.42 726,603 +2.60(+3.39%)
Feb 14, 2020 73.75 76.97 73.75 76.82 486,672 +3.51(+4.79%)
Feb 13, 2020 72.32 74.11 71.59 73.31 367,263 +1.23(+1.71%)
Feb 12, 2020 72.13 72.13 70.72 72.08 329,930 +0.21(+0.29%)
Feb 11, 2020 71.84 72.19 70.71 71.87 460,669 +0.40(+0.56%)
Feb 10, 2020 72.20 72.42 70.46 71.47 256,664 -0.36(-0.50%)
Feb 07, 2020 73.92 74.39 71.03 71.82 865,652 -2.10(-2.84%)
Feb 06, 2020 74.21 74.72 73.62 73.92 279,627 +0.03(+0.04%)
Feb 05, 2020 73.75 74.33 73.16 73.89 379,121 +0.16(+0.21%)
Feb 04, 2020 72.64 73.73 71.43 73.73 477,591 +2.00(+2.78%)
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.