Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 101.18 101.24 98.96 99.64 409,608 -1.72(-1.69%)
Aug 28, 2020 101.28 102.07 100.18 101.35 188,522 +0.48(+0.48%)
Aug 27, 2020 100.23 101.47 100.12 100.87 179,716 +0.96(+0.96%)
Aug 26, 2020 99.76 100.80 98.77 99.91 215,992 +0.11(+0.11%)
Aug 25, 2020 98.57 99.89 97.82 99.80 247,619 +1.78(+1.82%)
Aug 24, 2020 97.54 98.61 96.49 98.02 270,113 +0.20(+0.21%)
Aug 21, 2020 98.44 99.52 96.49 97.81 263,388 -0.62(-0.63%)
Aug 20, 2020 95.63 99.42 95.52 98.44 236,940 +1.67(+1.72%)
Aug 19, 2020 96.49 97.94 95.69 96.77 316,981 +0.40(+0.41%)
Aug 18, 2020 98.38 98.73 96.23 96.37 420,352 -1.77(-1.81%)
Aug 17, 2020 97.06 98.15 96.49 98.15 299,334 +1.08(+1.12%)
Aug 14, 2020 96.23 97.94 95.73 97.06 317,993 +0.83(+0.87%)
Aug 13, 2020 95.01 97.71 94.84 96.23 387,729 +1.13(+1.18%)
Aug 12, 2020 92.66 95.67 92.08 95.10 317,584 +2.87(+3.12%)
Aug 11, 2020 95.56 95.82 90.41 92.23 392,510 -2.43(-2.57%)
Aug 10, 2020 93.81 95.57 93.63 94.66 369,756 +1.87(+2.02%)
Aug 07, 2020 90.25 94.98 90.25 92.79 508,863 +2.80(+3.11%)
Aug 06, 2020 87.95 91.15 87.46 89.99 704,014 +3.33(+3.85%)
Aug 05, 2020 86.70 87.00 85.48 86.65 438,717 +0.87(+1.01%)
Aug 04, 2020 84.22 86.60 83.65 85.79 337,609 +1.82(+2.17%)
Aug 03, 2020 84.79 84.98 83.00 83.96 402,758 -0.40(-0.48%)
Jul 31, 2020 85.38 85.78 82.39 84.37 324,788 -0.88(-1.03%)
Jul 30, 2020 83.61 86.61 83.32 85.25 510,988 +1.01(+1.20%)
Jul 29, 2020 80.54 84.46 80.40 84.24 912,341 +4.10(+5.11%)
Jul 28, 2020 77.71 81.30 77.43 80.14 630,920 +2.74(+3.53%)
Jul 27, 2020 75.28 77.47 74.11 77.41 265,554 +2.08(+2.76%)
Jul 24, 2020 77.84 78.07 74.48 75.33 446,475 -3.59(-4.55%)
Jul 23, 2020 77.71 80.66 76.90 78.92 550,622 +1.04(+1.34%)
Jul 22, 2020 76.30 78.03 76.10 77.88 202,305 +1.05(+1.37%)
Jul 21, 2020 76.90 78.14 76.40 76.83 280,779 +0.20(+0.26%)
Jul 20, 2020 76.49 77.71 76.37 76.62 333,745 +0.57(+0.76%)
Jul 17, 2020 75.24 76.19 74.47 76.05 233,615 +1.04(+1.38%)
Jul 16, 2020 74.90 75.80 74.27 75.01 246,168 -0.62(-0.82%)
Jul 15, 2020 76.15 76.57 74.70 75.64 290,740 +1.57(+2.12%)
Jul 14, 2020 72.83 74.15 72.11 74.06 294,969 +1.75(+2.42%)
Jul 13, 2020 73.55 75.24 72.22 72.32 320,675 -1.17(-1.59%)
Jul 10, 2020 72.69 73.83 72.29 73.48 255,728 +0.83(+1.15%)
Jul 09, 2020 74.53 74.67 72.09 72.65 354,242 -1.78(-2.39%)
Jul 08, 2020 74.39 75.48 73.60 74.43 198,313 +0.16(+0.22%)
Jul 07, 2020 77.71 77.71 73.94 74.27 417,060 -3.79(-4.85%)
Jul 06, 2020 77.83 78.80 76.90 78.06 547,148 +2.95(+3.92%)
Jul 02, 2020 77.25 78.82 74.58 75.11 1,307,305 -0.79(-1.03%)
Jul 01, 2020 72.16 76.96 71.81 75.89 2,451,987 +4.65(+6.52%)
Jun 30, 2020 69.41 71.71 69.13 71.25 2,422,445 -1.94(-2.65%)
Jun 29, 2020 71.96 73.73 69.94 73.19 396,555 +1.80(+2.52%)
Jun 26, 2020 73.89 74.15 70.97 71.39 654,257 -2.86(-3.85%)
Jun 25, 2020 73.19 74.25 72.54 74.25 388,518 +0.70(+0.95%)
Jun 24, 2020 76.17 76.62 71.84 73.55 446,231 -3.39(-4.41%)
Jun 23, 2020 77.35 77.86 76.34 76.94 331,273 +0.25(+0.32%)
Jun 22, 2020 76.77 77.40 75.58 76.70 320,758 +0.19(+0.25%)
Jun 19, 2020 79.11 81.17 76.38 76.50 1,325,892 -2.66(-3.36%)
Jun 18, 2020 77.45 79.68 77.01 79.17 412,260 +0.58(+0.74%)
Jun 17, 2020 79.12 80.26 77.94 78.58 481,817 -0.37(-0.47%)
Jun 16, 2020 78.82 79.59 76.66 78.95 516,478 +2.30(+2.99%)
Jun 15, 2020 70.88 76.67 70.39 76.66 919,148 +4.60(+6.38%)
Jun 12, 2020 72.19 73.05 70.44 72.06 430,711 +2.27(+3.25%)
Jun 11, 2020 70.00 71.13 68.79 69.79 483,303 -4.14(-5.59%)
Jun 10, 2020 74.47 75.17 70.02 73.92 510,155 -0.35(-0.47%)
Jun 09, 2020 75.75 75.98 72.99 74.27 358,002 -2.40(-3.13%)
Jun 08, 2020 76.38 78.87 75.94 76.67 716,199 +1.91(+2.56%)
Jun 05, 2020 72.99 76.52 72.39 74.76 461,843 +2.59(+3.59%)
Jun 04, 2020 72.23 73.53 70.45 72.17 413,499 +0.01(+0.01%)
Jun 03, 2020 71.15 72.54 71.08 72.16 375,248 +1.92(+2.73%)
Jun 02, 2020 70.69 71.19 69.27 70.24 292,932 +0.39(+0.56%)
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.