Skip to main content

Innovative Industrial Properties (NY: IIPR )

88.50 +0.41 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 125.00 125.07 122.25 123.09 331,558 -2.12(-1.69%)
Aug 28, 2020 125.12 126.09 123.76 125.21 152,600 +0.60(+0.48%)
Aug 27, 2020 123.83 125.35 123.69 124.61 145,472 +1.18(+0.96%)
Aug 26, 2020 123.25 124.53 122.02 123.43 174,835 +0.14(+0.11%)
Aug 25, 2020 121.77 123.41 120.85 123.29 200,436 +2.20(+1.82%)
Aug 24, 2020 120.50 121.82 119.20 121.09 218,644 +0.25(+0.21%)
Aug 21, 2020 121.61 122.95 119.20 120.84 213,200 -0.77(-0.63%)
Aug 20, 2020 118.14 122.83 118.00 121.61 191,792 +2.06(+1.72%)
Aug 19, 2020 119.20 121.00 118.21 119.55 256,581 +0.49(+0.41%)
Aug 18, 2020 121.54 121.97 118.88 119.06 340,255 -2.19(-1.81%)
Aug 17, 2020 119.91 121.25 119.20 121.25 242,297 +1.34(+1.12%)
Aug 14, 2020 118.88 120.99 118.26 119.91 257,400 +1.03(+0.87%)
Aug 13, 2020 117.37 120.71 117.17 118.88 313,848 +1.39(+1.18%)
Aug 12, 2020 114.47 118.19 113.75 117.49 257,069 +3.55(+3.12%)
Aug 11, 2020 118.05 118.38 111.69 113.94 317,718 -3.00(-2.57%)
Aug 10, 2020 115.89 118.07 115.67 116.94 299,300 +2.31(+2.02%)
Aug 07, 2020 111.50 117.34 111.49 114.63 411,900 +3.46(+3.11%)
Aug 06, 2020 108.66 112.60 108.05 111.17 569,865 +4.12(+3.85%)
Aug 05, 2020 107.11 107.48 105.60 107.05 355,120 +1.07(+1.01%)
Aug 04, 2020 104.05 106.98 103.34 105.98 273,278 +2.25(+2.17%)
Aug 03, 2020 104.75 104.99 102.54 103.73 326,013 -0.50(-0.48%)
Jul 31, 2020 105.48 105.97 101.78 104.23 262,900 -1.09(-1.03%)
Jul 30, 2020 103.29 107.00 102.94 105.32 413,620 +1.25(+1.20%)
Jul 29, 2020 99.50 104.34 99.33 104.07 738,496 +5.06(+5.11%)
Jul 28, 2020 96.00 100.44 95.66 99.01 510,699 +3.38(+3.53%)
Jul 27, 2020 93.00 95.71 91.55 95.63 214,953 +2.57(+2.76%)
Jul 24, 2020 96.17 96.45 92.01 93.06 361,400 -4.44(-4.55%)
Jul 23, 2020 96.00 99.64 95.00 97.50 445,702 +1.29(+1.34%)
Jul 22, 2020 94.26 96.40 94.01 96.21 163,756 +1.30(+1.37%)
Jul 21, 2020 95.00 96.54 94.39 94.91 227,277 +0.25(+0.26%)
Jul 20, 2020 94.50 96.00 94.35 94.66 270,151 +0.71(+0.76%)
Jul 17, 2020 92.95 94.12 92.00 93.95 189,100 +1.28(+1.38%)
Jul 16, 2020 92.53 93.64 91.75 92.67 199,261 -0.77(-0.82%)
Jul 15, 2020 94.07 94.60 92.29 93.44 235,340 +1.94(+2.12%)
Jul 14, 2020 89.97 91.60 89.09 91.50 238,763 +2.16(+2.42%)
Jul 13, 2020 90.87 92.95 89.22 89.34 259,571 -1.44(-1.59%)
Jul 10, 2020 89.80 91.21 89.31 90.78 207,000 +1.03(+1.15%)
Jul 09, 2020 92.08 92.25 89.06 89.75 286,742 -2.20(-2.39%)
Jul 08, 2020 91.90 93.25 90.92 91.95 160,525 +0.20(+0.22%)
Jul 07, 2020 96.00 96.00 91.35 91.75 337,590 -4.68(-4.85%)
Jul 06, 2020 96.15 97.35 95.00 96.43 442,890 +3.64(+3.92%)
Jul 02, 2020 95.44 97.38 92.14 92.79 1,058,200 -0.97(-1.03%)
Jul 01, 2020 89.15 95.08 88.71 93.76 1,984,764 +5.74(+6.52%)
Jun 30, 2020 85.75 88.59 85.40 88.02 1,960,851 -2.40(-2.65%)
Jun 29, 2020 88.90 91.09 86.41 90.42 320,992 +1.16(+1.30%)
Jun 26, 2020 92.38 92.71 88.73 89.26 523,300 -3.57(-3.85%)
Jun 25, 2020 91.50 92.83 90.69 92.83 310,752 +0.87(+0.95%)
Jun 24, 2020 95.23 95.79 89.82 91.96 356,913 -4.24(-4.41%)
Jun 23, 2020 96.71 97.34 95.44 96.20 264,965 +0.31(+0.32%)
Jun 22, 2020 95.98 96.77 94.50 95.89 256,555 +0.24(+0.25%)
Jun 19, 2020 98.91 101.48 95.50 95.65 1,060,500 -3.33(-3.36%)
Jun 18, 2020 96.83 99.62 96.28 98.98 329,742 +0.73(+0.74%)
Jun 17, 2020 98.92 100.34 97.44 98.25 385,376 -0.46(-0.47%)
Jun 16, 2020 98.54 99.51 95.84 98.71 413,099 +2.87(+2.99%)
Jun 15, 2020 88.62 95.86 88.00 95.84 735,170 +5.75(+6.38%)
Jun 12, 2020 90.25 91.33 88.07 90.09 344,500 +2.84(+3.26%)
Jun 11, 2020 87.52 88.93 86.00 87.25 386,565 -5.17(-5.59%)
Jun 10, 2020 93.10 93.98 87.54 92.42 408,042 -0.44(-0.47%)
Jun 09, 2020 94.71 94.99 91.25 92.86 286,344 -3.00(-3.13%)
Jun 08, 2020 95.50 98.61 94.94 95.86 572,844 +2.39(+2.56%)
Jun 05, 2020 91.26 95.67 90.51 93.47 369,400 +3.24(+3.59%)
Jun 04, 2020 90.30 91.93 88.08 90.23 330,733 +0.01(+0.01%)
Jun 03, 2020 88.95 90.69 88.86 90.22 300,138 +2.40(+2.73%)
Jun 02, 2020 88.38 89.00 86.60 87.82 234,299 +0.49(+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.