Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 92.77 96.17 92.53 95.52 865,911 +2.99(+3.23%)
Jun 27, 2019 96.74 97.61 91.23 92.53 613,130 -3.80(-3.95%)
Jun 26, 2019 101.92 103.69 91.12 96.33 957,340 -4.43(-4.40%)
Jun 25, 2019 97.32 101.28 95.79 100.76 542,102 +5.06(+5.29%)
Jun 24, 2019 93.86 96.81 89.16 95.70 849,954 +5.29(+5.85%)
Jun 21, 2019 102.63 102.70 89.63 90.41 2,109,304 -13.23(-12.76%)
Jun 20, 2019 99.94 106.00 98.78 103.64 1,150,695 +7.23(+7.50%)
Jun 19, 2019 92.63 96.41 89.38 96.41 871,000 +4.39(+4.77%)
Jun 18, 2019 93.15 96.68 90.86 92.01 1,388,962 +2.85(+3.20%)
Jun 17, 2019 84.71 90.98 83.61 89.16 887,655 +5.70(+6.83%)
Jun 14, 2019 78.48 84.93 78.44 83.46 667,703 +5.82(+7.50%)
Jun 13, 2019 76.44 78.70 75.97 77.64 355,893 +1.47(+1.93%)
Jun 12, 2019 73.15 76.20 73.15 76.17 299,682 +3.40(+4.67%)
Jun 11, 2019 76.17 76.74 69.80 72.77 500,532 -3.01(-3.97%)
Jun 10, 2019 75.15 76.84 73.61 75.77 581,665 +2.54(+3.47%)
Jun 07, 2019 72.06 74.43 71.94 73.23 383,828 +1.95(+2.73%)
Jun 06, 2019 70.86 74.32 68.55 71.29 984,574 +0.50(+0.71%)
Jun 05, 2019 65.56 70.79 65.56 70.79 704,390 +5.62(+8.63%)
Jun 04, 2019 64.98 65.78 63.90 65.16 425,625 +0.45(+0.69%)
Jun 03, 2019 64.65 65.21 63.19 64.72 359,139 +0.07(+0.11%)
May 31, 2019 63.16 65.36 62.86 64.65 229,023 -0.02(-0.04%)
May 30, 2019 63.09 64.93 63.09 64.67 275,492 +1.82(+2.89%)
May 29, 2019 66.16 66.27 62.49 62.86 493,744 -3.68(-5.53%)
May 28, 2019 67.65 68.78 66.00 66.53 590,380 -0.62(-0.93%)
May 24, 2019 67.05 68.62 66.94 67.16 274,386 +0.52(+0.79%)
May 23, 2019 67.09 67.90 65.54 66.63 345,154 -0.62(-0.92%)
May 22, 2019 65.58 68.33 65.39 67.25 306,375 +1.67(+2.55%)
May 21, 2019 65.95 66.24 65.09 65.58 305,374 +1.18(+1.83%)
May 20, 2019 68.05 68.30 64.25 64.40 434,845 -3.96(-5.80%)
May 17, 2019 67.97 70.22 67.90 68.36 479,103 -0.12(-0.17%)
May 16, 2019 67.24 69.51 66.73 68.48 534,148 +1.98(+2.97%)
May 15, 2019 62.99 67.38 62.87 66.50 553,411 +3.31(+5.23%)
May 14, 2019 62.32 63.63 61.93 63.19 442,571 +1.65(+2.69%)
May 13, 2019 62.07 63.03 61.33 61.54 402,523 -0.95(-1.53%)
May 10, 2019 60.78 64.83 60.74 62.49 777,016 +1.72(+2.82%)
May 09, 2019 62.42 62.93 60.70 60.78 430,429 -1.15(-1.85%)
May 08, 2019 61.21 62.87 61.20 61.93 343,296 +0.77(+1.26%)
May 07, 2019 64.66 65.02 60.57 61.16 627,334 -3.52(-5.44%)
May 06, 2019 65.27 65.93 64.28 64.67 321,424 -1.65(-2.49%)
May 03, 2019 65.32 66.70 65.18 66.33 409,044 +1.28(+1.98%)
May 02, 2019 65.80 67.63 64.63 65.04 319,729 -0.91(-1.38%)
May 01, 2019 65.47 67.47 65.01 65.95 360,285 +0.45(+0.68%)
Apr 30, 2019 66.86 67.36 63.74 65.50 438,110 -1.36(-2.04%)
Apr 29, 2019 66.93 67.61 65.95 66.86 299,990 +0.05(+0.07%)
Apr 26, 2019 67.01 67.70 65.98 66.82 334,566 +0.19(+0.29%)
Apr 25, 2019 64.63 67.02 63.72 66.63 385,686 +1.82(+2.81%)
Apr 24, 2019 64.60 65.68 63.64 64.80 339,440 +0.24(+0.37%)
Apr 23, 2019 62.13 64.59 62.13 64.56 399,776 +2.54(+4.09%)
Apr 22, 2019 62.16 63.24 61.05 62.03 390,546 -0.09(-0.15%)
Apr 18, 2019 61.56 62.97 61.55 62.12 394,227 +0.28(+0.45%)
Apr 17, 2019 63.25 63.63 61.03 61.84 512,284 -1.05(-1.66%)
Apr 16, 2019 64.25 65.00 62.62 62.89 383,381 -1.24(-1.93%)
Apr 15, 2019 65.13 65.27 61.56 64.13 568,625 -1.04(-1.59%)
Apr 12, 2019 64.65 65.19 63.66 65.16 372,130 +0.52(+0.80%)
Apr 11, 2019 65.26 66.43 63.48 64.65 472,321 -0.76(-1.16%)
Apr 10, 2019 63.16 65.89 63.16 65.41 606,978 +2.33(+3.70%)
Apr 09, 2019 63.89 64.65 62.03 63.08 641,359 -1.11(-1.73%)
Apr 08, 2019 64.71 65.30 63.55 64.19 496,730 +0.65(+1.03%)
Apr 05, 2019 61.95 64.82 61.95 63.53 914,404 +1.85(+2.99%)
Apr 04, 2019 59.22 62.05 58.13 61.69 685,366 +2.46(+4.16%)
Apr 03, 2019 58.86 60.75 58.13 59.22 676,546 +0.06(+0.10%)
Apr 02, 2019 61.16 61.36 58.59 59.16 907,878 -2.34(-3.80%)
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.