Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.63 33.63 33.63 0 +1.56(+4.85%)
Aug 30, 2018 32.33 32.63 31.88 32.07 157,934 +0.09(+0.28%)
Aug 29, 2018 31.96 32.51 31.70 31.98 299,900 +0.33(+1.03%)
Aug 28, 2018 30.66 31.83 29.65 31.66 265,302 +1.10(+3.59%)
Aug 27, 2018 30.85 31.45 30.37 30.56 484,707 +0.39(+1.28%)
Aug 24, 2018 28.44 30.37 28.44 30.18 224,789 +1.74(+6.12%)
Aug 23, 2018 28.48 29.40 28.23 28.44 239,229 +0.19(+0.66%)
Aug 22, 2018 27.89 28.40 27.81 28.25 170,566 +0.57(+2.06%)
Aug 21, 2018 26.84 27.95 26.82 27.68 158,978 +0.82(+3.06%)
Aug 20, 2018 25.92 26.91 25.92 26.86 100,780 +1.13(+4.38%)
Aug 17, 2018 25.49 25.92 25.37 25.73 113,137 +0.23(+0.90%)
Aug 16, 2018 25.94 26.18 25.40 25.50 97,508 -0.53(-2.02%)
Aug 15, 2018 26.86 27.26 25.92 26.03 116,784 -0.68(-2.55%)
Aug 14, 2018 28.01 28.01 26.66 26.71 190,713 -0.92(-3.32%)
Aug 13, 2018 26.93 28.71 26.33 27.63 363,347 +1.56(+6.00%)
Aug 10, 2018 25.08 26.18 24.92 26.06 192,522 +1.19(+4.76%)
Aug 09, 2018 24.46 24.96 24.46 24.88 72,499 +0.42(+1.73%)
Aug 08, 2018 24.42 24.80 24.35 24.46 55,454 -0.01(-0.03%)
Aug 07, 2018 24.53 24.77 24.32 24.46 49,899 -0.09(-0.36%)
Aug 06, 2018 24.64 24.70 24.37 24.55 56,817 +0.01(+0.03%)
Aug 03, 2018 24.96 24.96 24.33 24.55 61,294 -0.24(-0.96%)
Aug 02, 2018 24.41 24.94 24.40 24.78 70,345 +0.49(+2.01%)
Aug 01, 2018 24.07 24.38 23.70 24.29 69,352 +0.31(+1.30%)
Jul 31, 2018 23.80 24.43 23.75 23.98 77,721 +0.24(+1.00%)
Jul 30, 2018 23.96 24.12 23.41 23.75 131,182 -0.17(-0.71%)
Jul 27, 2018 24.89 25.02 23.82 23.92 99,636 -0.98(-3.93%)
Jul 26, 2018 24.52 25.14 24.45 24.89 96,211 +0.34(+1.39%)
Jul 25, 2018 24.76 24.88 24.37 24.55 162,490 -0.19(-0.75%)
Jul 24, 2018 25.20 25.23 24.38 24.74 159,183 -0.33(-1.33%)
Jul 23, 2018 24.41 25.26 24.38 25.07 179,672 +0.70(+2.86%)
Jul 20, 2018 24.67 24.72 24.12 24.38 79,348 -0.24(-0.96%)
Jul 19, 2018 24.59 25.04 24.27 24.61 115,131 -0.06(-0.24%)
Jul 18, 2018 24.78 24.80 24.12 24.67 119,600 -0.10(-0.39%)
Jul 17, 2018 24.27 25.22 23.98 24.77 209,062 +0.53(+2.20%)
Jul 16, 2018 25.83 26.01 24.00 24.24 301,692 -1.33(-5.19%)
Jul 13, 2018 25.92 26.21 25.52 25.56 118,088 -0.36(-1.37%)
Jul 12, 2018 26.21 25.64 25.92 91,299 -0.29(-1.10%)
Jul 11, 2018 26.57 26.86 26.01 26.21 85,057 -0.17(-0.65%)
Jul 10, 2018 26.29 26.89 26.23 26.38 129,342 +0.16(+0.62%)
Jul 09, 2018 26.40 26.54 26.03 26.21 129,429 -0.07(-0.25%)
Jul 06, 2018 26.26 26.42 25.84 26.28 121,144 +0.05(+0.20%)
Jul 05, 2018 26.87 26.98 25.89 26.23 152,903 -0.42(-1.58%)
Jul 03, 2018 26.65 26.65 26.65 0 -0.23(-0.85%)
Jul 02, 2018 27.27 27.41 26.70 26.88 107,126 -0.24(-0.90%)
Jun 29, 2018 26.38 27.34 26.26 27.12 123,684 +0.95(+3.62%)
Jun 28, 2018 27.26 27.41 25.98 26.18 159,086 -1.05(-3.86%)
Jun 27, 2018 27.04 27.76 26.80 27.23 235,204 +0.21(+0.76%)
Jun 26, 2018 26.89 27.18 26.37 27.02 226,677 +0.17(+0.63%)
Jun 25, 2018 25.96 26.85 25.96 26.85 335,016 +1.06(+4.11%)
Jun 22, 2018 25.61 26.32 25.26 25.79 1,003,389 +0.30(+1.18%)
Jun 21, 2018 25.60 26.01 25.22 25.49 183,460 +0.04(+0.17%)
Jun 20, 2018 25.99 26.20 25.14 25.45 184,378 -0.39(-1.51%)
Jun 19, 2018 25.64 25.98 25.14 25.84 162,737 +0.09(+0.34%)
Jun 18, 2018 26.17 26.60 25.59 25.75 155,601 -0.55(-2.10%)
Jun 15, 2018 26.96 26.08 26.30 282,251 -0.65(-2.43%)
Jun 14, 2018 27.21 27.39 26.49 26.96 158,519 -0.26(-0.95%)
Jun 13, 2018 28.18 28.50 27.12 27.21 174,565 -0.90(-3.19%)
Jun 12, 2018 28.55 28.72 27.24 28.11 212,125 -0.43(-1.52%)
Jun 11, 2018 28.25 29.24 28.25 28.54 372,006 +0.60(+2.13%)
Jun 08, 2018 27.96 28.28 27.39 27.95 147,248 +0.03(+0.11%)
Jun 07, 2018 27.08 28.04 26.97 27.92 242,510 +0.93(+3.43%)
Jun 06, 2018 26.25 26.99 181,015 -0.41(-1.50%)
Jun 05, 2018 27.68 27.78 26.64 27.40 193,719 -0.15(-0.56%)
Jun 04, 2018 28.47 28.61 26.78 27.56 326,128 -0.31(-1.11%)
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.