Skip to main content

Innovative Industrial Properties (NY: IIPR )

91.12 -5.16 (-5.36%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.06 17.49 17.00 17.08 31,531 +0.16(+0.95%)
Aug 30, 2017 17.21 17.43 16.86 16.92 30,865 -0.09(-0.53%)
Aug 29, 2017 17.50 17.75 16.85 17.01 58,361 -0.45(-2.58%)
Aug 28, 2017 17.88 17.88 17.43 17.46 13,135 -0.20(-1.13%)
Aug 25, 2017 17.41 17.74 17.23 17.66 11,400 +0.22(+1.26%)
Aug 24, 2017 17.52 17.72 17.21 17.44 13,400 +0.12(+0.69%)
Aug 23, 2017 16.80 17.74 16.66 17.32 68,005 +0.52(+3.10%)
Aug 22, 2017 16.55 16.80 16.35 16.80 46,982 +0.25(+1.49%)
Aug 21, 2017 16.74 16.93 16.48 16.55 5,798 -0.15(-0.87%)
Aug 18, 2017 17.09 17.29 16.50 16.70 16,914 -0.33(-1.91%)
Aug 17, 2017 16.83 17.09 16.55 17.03 23,207 +0.20(+1.16%)
Aug 16, 2017 17.36 17.50 16.77 16.83 15,509 -0.39(-2.26%)
Aug 15, 2017 17.61 17.86 17.13 17.22 9,885 -0.67(-3.72%)
Aug 14, 2017 17.30 17.90 17.20 17.89 11,277 +0.56(+3.20%)
Aug 11, 2017 17.74 17.74 17.00 17.33 11,132 -0.41(-2.31%)
Aug 10, 2017 17.56 17.78 16.55 17.74 44,530 +0.05(+0.28%)
Aug 09, 2017 18.00 18.05 17.57 17.69 19,935 -0.31(-1.72%)
Aug 08, 2017 17.93 18.00 17.66 18.00 22,385 +0.08(+0.45%)
Aug 07, 2017 17.82 18.06 17.79 17.92 13,537 +0.20(+1.13%)
Aug 04, 2017 17.40 17.87 17.39 17.72 28,287 +0.36(+2.07%)
Aug 03, 2017 17.50 17.50 17.10 17.36 23,205 -0.20(-1.14%)
Aug 02, 2017 18.04 18.30 17.55 17.56 15,619 -0.47(-2.61%)
Aug 01, 2017 18.50 18.52 17.83 18.03 44,199 -0.22(-1.21%)
Jul 31, 2017 17.82 18.42 17.75 18.25 74,040 +0.60(+3.40%)
Jul 28, 2017 17.50 17.65 17.50 17.65 23,016 +0.28(+1.61%)
Jul 27, 2017 17.20 17.45 17.20 17.37 30,683 +0.28(+1.66%)
Jul 26, 2017 16.55 17.19 16.55 17.09 67,967 +0.62(+3.75%)
Jul 25, 2017 16.17 16.62 15.72 16.47 67,515 +0.30(+1.86%)
Jul 24, 2017 16.40 16.55 16.03 16.17 48,092 -0.49(-2.94%)
Jul 21, 2017 16.50 16.66 16.37 16.66 18,500 +0.13(+0.79%)
Jul 20, 2017 16.28 16.54 16.23 16.53 7,412 +0.23(+1.41%)
Jul 19, 2017 16.58 16.65 16.30 16.30 16,394 -0.20(-1.21%)
Jul 18, 2017 16.44 16.77 16.25 16.50 96,833 +0.23(+1.41%)
Jul 17, 2017 16.27 16.48 16.01 16.27 64,833 -0.13(-0.79%)
Jul 14, 2017 16.37 16.48 16.20 16.40 26,211 +0.10(+0.61%)
Jul 13, 2017 16.30 16.43 16.12 16.30 23,331 +0.15(+0.93%)
Jul 12, 2017 16.35 16.51 15.93 16.15 46,557 -0.19(-1.16%)
Jul 11, 2017 16.50 16.73 16.34 16.34 16,578 -0.26(-1.57%)
Jul 10, 2017 16.83 17.08 16.33 16.60 33,168 -0.10(-0.60%)
Jul 07, 2017 16.74 16.78 16.17 16.70 40,629 +0.01(+0.06%)
Jul 06, 2017 17.05 17.30 16.52 16.69 79,169 -0.24(-1.42%)
Jul 05, 2017 16.62 16.93 16.62 16.93 43,924 +0.31(+1.87%)
Jul 03, 2017 16.75 16.97 16.62 16.62 13,209 -0.13(-0.78%)
Jun 30, 2017 16.79 16.79 16.54 16.75 31,083 +0.11(+0.66%)
Jun 29, 2017 16.95 17.08 16.65 16.64 14,764 -0.25(-1.48%)
Jun 28, 2017 17.07 17.29 16.77 16.89 29,515 -0.18(-1.05%)
Jun 27, 2017 17.65 17.84 17.07 17.07 26,271 -0.43(-2.46%)
Jun 26, 2017 17.70 17.71 17.13 17.50 22,897 -0.30(-1.69%)
Jun 23, 2017 17.39 17.80 17.11 17.80 17,224 +0.33(+1.89%)
Jun 22, 2017 17.34 17.78 17.21 17.47 19,645 +0.10(+0.58%)
Jun 21, 2017 17.25 17.40 17.08 17.37 17,276 +0.28(+1.64%)
Jun 20, 2017 17.09 17.32 17.05 17.09 10,292 -0.09(-0.52%)
Jun 19, 2017 17.49 17.73 17.06 17.18 9,878 -0.13(-0.75%)
Jun 16, 2017 17.01 17.31 17.01 17.31 24,337 +0.30(+1.76%)
Jun 15, 2017 17.07 17.20 17.01 17.01 27,722 -0.14(-0.82%)
Jun 14, 2017 17.23 17.38 17.14 17.15 10,610 +0.01(+0.06%)
Jun 13, 2017 17.29 17.46 17.10 17.14 15,016 -0.21(-1.21%)
Jun 12, 2017 17.36 17.40 17.09 17.35 23,345 -0.15(-0.86%)
Jun 09, 2017 17.94 17.94 17.50 17.50 24,790 -0.39(-2.18%)
Jun 08, 2017 17.29 17.90 17.01 17.89 25,177 +0.64(+3.71%)
Jun 07, 2017 17.31 17.57 17.20 17.25 5,162 -0.06(-0.35%)
Jun 06, 2017 17.41 17.53 17.22 17.31 6,445 -0.25(-1.42%)
Jun 05, 2017 17.75 18.00 17.18 17.56 16,487 -0.09(-0.51%)
Jun 02, 2017 17.60 17.83 17.30 17.65 14,864 +0.02(+0.11%)
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.