Skip to main content

Innovative Industrial Properties (NY: IIPR )

97.15 +5.97 (+6.55%)
Streaming Delayed Price Updated: 11:57 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 101.60 102.03 88.00 89.16 1,237,200 -12.50(-12.30%)
Aug 29, 2019 103.26 103.58 101.58 101.66 189,385 -0.71(-0.69%)
Aug 28, 2019 100.30 102.90 99.28 102.37 279,242 +1.31(+1.30%)
Aug 27, 2019 103.43 103.99 100.78 101.06 243,505 -1.61(-1.57%)
Aug 26, 2019 103.35 104.58 100.41 102.67 274,668 +1.17(+1.15%)
Aug 23, 2019 105.65 107.86 101.22 101.50 383,900 -4.84(-4.55%)
Aug 22, 2019 112.73 113.33 105.48 106.34 410,323 -6.35(-5.63%)
Aug 21, 2019 113.29 115.60 111.03 112.69 396,442 -0.05(-0.04%)
Aug 20, 2019 110.55 115.82 110.50 112.74 481,071 +2.54(+2.30%)
Aug 19, 2019 108.11 110.92 107.31 110.20 291,483 +4.10(+3.86%)
Aug 16, 2019 103.56 106.24 103.00 106.10 284,500 +3.54(+3.45%)
Aug 15, 2019 103.00 106.07 101.69 102.56 339,988 -0.74(-0.72%)
Aug 14, 2019 106.01 107.90 103.05 103.30 349,553 -4.11(-3.83%)
Aug 13, 2019 99.88 107.69 99.63 107.41 532,713 +7.80(+7.83%)
Aug 12, 2019 102.70 102.90 99.31 99.61 299,346 -2.89(-2.82%)
Aug 09, 2019 103.50 105.89 101.74 102.50 280,300 -1.50(-1.44%)
Aug 08, 2019 107.58 109.80 103.44 104.00 464,812 -1.96(-1.85%)
Aug 07, 2019 103.76 107.68 101.60 105.96 512,377 +2.52(+2.44%)
Aug 06, 2019 100.04 103.50 100.00 103.44 386,057 +4.47(+4.52%)
Aug 05, 2019 100.85 101.08 97.28 98.97 401,874 -3.74(-3.64%)
Aug 02, 2019 101.70 104.13 99.00 102.71 342,100 +0.87(+0.85%)
Aug 01, 2019 105.46 106.88 101.21 101.84 456,841 -3.83(-3.62%)
Jul 31, 2019 109.00 110.00 103.88 105.67 400,968 -3.73(-3.41%)
Jul 30, 2019 106.05 109.75 106.00 109.40 291,084 +2.45(+2.29%)
Jul 29, 2019 109.00 110.52 105.50 106.95 409,715 -0.78(-0.72%)
Jul 26, 2019 107.65 109.48 106.50 107.73 373,400 +2.34(+2.22%)
Jul 25, 2019 105.60 109.73 104.62 105.39 508,238 +0.47(+0.45%)
Jul 24, 2019 101.80 107.82 98.50 104.92 808,366 +1.94(+1.88%)
Jul 23, 2019 112.48 113.06 98.69 102.98 1,827,748 -10.17(-8.99%)
Jul 22, 2019 123.50 123.84 110.05 113.15 1,312,355 -10.17(-8.25%)
Jul 19, 2019 124.00 125.60 122.52 123.32 346,200 -0.28(-0.23%)
Jul 18, 2019 125.11 126.93 123.31 123.60 420,530 -2.08(-1.65%)
Jul 17, 2019 129.00 130.50 125.00 125.68 459,042 -2.79(-2.17%)
Jul 16, 2019 127.00 129.95 127.00 128.47 575,011 +1.05(+0.82%)
Jul 15, 2019 126.01 128.00 124.37 127.42 887,603 +1.34(+1.06%)
Jul 12, 2019 127.10 127.75 122.42 126.08 2,982,300 -11.54(-8.39%)
Jul 11, 2019 132.79 139.53 132.31 137.62 442,605 +5.31(+4.01%)
Jul 10, 2019 133.77 137.23 130.86 132.31 454,523 +0.02(+0.02%)
Jul 09, 2019 124.00 133.42 123.70 132.29 423,942 +7.67(+6.15%)
Jul 08, 2019 130.16 130.90 123.07 124.62 482,636 -5.54(-4.26%)
Jul 05, 2019 128.00 130.84 123.31 130.16 412,700 +1.48(+1.15%)
Jul 03, 2019 119.88 128.68 119.80 128.68 291,700 +8.16(+6.77%)
Jul 02, 2019 125.00 125.30 119.34 120.52 329,827 -4.50(-3.60%)
Jul 01, 2019 124.71 126.50 123.40 125.02 285,678 +1.46(+1.18%)
Jun 28, 2019 120.00 124.40 119.70 123.56 669,400 +3.87(+3.23%)
Jun 27, 2019 125.14 126.27 118.01 119.69 473,985 -5.52(-4.41%)
Jun 26, 2019 132.47 134.78 118.44 125.21 736,533 -5.76(-4.40%)
Jun 25, 2019 126.50 131.65 124.51 130.97 417,068 +6.58(+5.29%)
Jun 24, 2019 122.00 125.83 115.89 124.39 653,915 +6.87(+5.85%)
Jun 21, 2019 133.40 133.50 116.50 117.52 1,622,800 -17.19(-12.76%)
Jun 20, 2019 129.90 137.78 128.40 134.71 885,291 +9.40(+7.50%)
Jun 19, 2019 120.40 125.31 116.18 125.31 670,107 +5.71(+4.77%)
Jun 18, 2019 121.07 125.67 118.10 119.60 1,068,603 +3.71(+3.20%)
Jun 17, 2019 110.10 118.26 108.67 115.89 682,921 +7.41(+6.83%)
Jun 14, 2019 102.01 110.39 101.95 108.48 513,700 +7.57(+7.50%)
Jun 13, 2019 99.35 102.30 98.74 100.91 273,808 +1.91(+1.93%)
Jun 12, 2019 95.08 99.05 95.08 99.00 230,562 +4.42(+4.67%)
Jun 11, 2019 99.00 99.75 90.73 94.58 385,086 -3.91(-3.97%)
Jun 10, 2019 97.68 99.87 95.68 98.49 447,506 +3.30(+3.47%)
Jun 07, 2019 93.66 96.75 93.51 95.19 295,300 +2.53(+2.73%)
Jun 06, 2019 92.10 96.60 89.10 92.66 757,486 +0.65(+0.71%)
Jun 05, 2019 85.22 92.01 85.22 92.01 541,925 +7.31(+8.63%)
Jun 04, 2019 84.46 85.50 83.06 84.70 327,456 +0.58(+0.69%)
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.