Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.22 12.53 12.18 12.23 44,023 +0.11(+0.95%)
Aug 30, 2017 12.33 12.48 12.08 12.12 43,094 -0.06(-0.53%)
Aug 29, 2017 12.53 12.71 12.07 12.18 81,484 -0.32(-2.58%)
Aug 28, 2017 12.81 12.81 12.49 12.51 18,339 -0.14(-1.13%)
Aug 25, 2017 12.47 12.71 12.34 12.65 15,916 +0.16(+1.26%)
Aug 24, 2017 12.55 12.69 12.33 12.49 18,709 +0.09(+0.69%)
Aug 23, 2017 12.03 12.71 11.93 12.40 94,949 +0.37(+3.09%)
Aug 22, 2017 11.85 12.03 11.71 12.03 65,596 +0.18(+1.49%)
Aug 21, 2017 11.99 12.13 11.80 11.86 8,095 -0.10(-0.87%)
Aug 18, 2017 12.24 12.39 11.82 11.96 23,615 -0.23(-1.91%)
Aug 17, 2017 12.05 12.24 11.85 12.19 32,401 +0.14(+1.16%)
Aug 16, 2017 12.43 12.53 12.01 12.05 21,653 -0.28(-2.26%)
Aug 15, 2017 12.61 12.79 12.27 12.33 13,801 -0.48(-3.72%)
Aug 14, 2017 12.39 12.82 12.32 12.81 15,745 +0.40(+3.20%)
Aug 11, 2017 12.71 12.71 12.18 12.41 15,542 -0.29(-2.31%)
Aug 10, 2017 12.58 12.73 11.85 12.71 62,173 +0.04(+0.28%)
Aug 09, 2017 12.89 12.93 12.58 12.67 27,833 -0.22(-1.72%)
Aug 08, 2017 12.84 12.90 12.65 12.89 31,254 +0.06(+0.45%)
Aug 07, 2017 12.76 12.94 12.74 12.83 18,900 +0.14(+1.13%)
Aug 04, 2017 12.46 12.80 12.46 12.69 39,494 +0.26(+2.07%)
Aug 03, 2017 12.53 12.53 12.25 12.43 32,399 -0.14(-1.14%)
Aug 02, 2017 12.92 13.11 12.57 12.58 21,807 -0.34(-2.61%)
Aug 01, 2017 13.25 13.26 12.77 12.91 61,711 -0.16(-1.21%)
Jul 31, 2017 12.76 13.20 12.71 13.07 103,375 +0.43(+3.40%)
Jul 28, 2017 12.53 12.64 12.53 12.64 32,135 +0.20(+1.61%)
Jul 27, 2017 12.32 12.50 12.32 12.44 42,839 +0.20(+1.65%)
Jul 26, 2017 11.85 12.31 11.85 12.24 94,896 +0.44(+3.75%)
Jul 25, 2017 11.58 11.91 11.26 11.80 94,265 +0.21(+1.85%)
Jul 24, 2017 11.75 11.86 11.48 11.58 67,146 -0.35(-2.94%)
Jul 21, 2017 11.82 11.93 11.72 11.93 25,829 +0.09(+0.79%)
Jul 20, 2017 11.66 11.85 11.62 11.84 10,348 +0.16(+1.41%)
Jul 19, 2017 11.88 11.93 11.67 11.67 22,889 -0.14(-1.21%)
Jul 18, 2017 11.77 12.01 11.64 11.82 135,199 +0.16(+1.41%)
Jul 17, 2017 11.65 11.80 11.47 11.65 90,520 -0.09(-0.79%)
Jul 14, 2017 11.72 11.80 11.60 11.75 36,596 +0.07(+0.61%)
Jul 13, 2017 11.67 11.76 11.55 11.67 32,574 +0.11(+0.93%)
Jul 12, 2017 11.71 11.83 11.41 11.57 65,003 -0.14(-1.16%)
Jul 11, 2017 11.82 11.98 11.70 11.70 23,146 -0.19(-1.57%)
Jul 10, 2017 12.05 12.23 11.70 11.89 46,309 -0.07(-0.60%)
Jul 07, 2017 11.99 12.02 11.58 11.96 56,726 +0.01(+0.06%)
Jul 06, 2017 12.21 12.39 11.83 11.95 110,536 -0.17(-1.42%)
Jul 05, 2017 11.90 12.13 11.90 12.13 61,327 +0.22(+1.86%)
Jul 03, 2017 12.00 12.15 11.90 11.90 18,442 -0.09(-0.78%)
Jun 30, 2017 12.03 12.03 11.85 12.00 43,398 +0.08(+0.66%)
Jun 29, 2017 12.14 12.23 11.93 11.92 20,613 -0.18(-1.48%)
Jun 28, 2017 12.23 12.39 12.01 12.10 41,209 -0.02(-0.18%)
Jun 27, 2017 12.53 12.67 12.12 12.12 37,005 -0.31(-2.46%)
Jun 26, 2017 12.57 12.57 12.16 12.42 32,252 -0.21(-1.69%)
Jun 23, 2017 12.35 12.64 12.15 12.64 24,261 +0.23(+1.89%)
Jun 22, 2017 12.31 12.62 12.22 12.40 27,671 +0.07(+0.58%)
Jun 21, 2017 12.25 12.35 12.13 12.33 24,334 +0.20(+1.64%)
Jun 20, 2017 12.13 12.30 12.10 12.13 14,497 -0.06(-0.52%)
Jun 19, 2017 12.42 12.59 12.11 12.20 13,914 -0.09(-0.75%)
Jun 16, 2017 12.08 12.29 12.08 12.29 34,280 +0.21(+1.76%)
Jun 15, 2017 12.12 12.21 12.08 12.08 39,048 -0.10(-0.82%)
Jun 14, 2017 12.23 12.34 12.17 12.18 14,945 +0.01(+0.06%)
Jun 13, 2017 12.27 12.40 12.14 12.17 21,151 -0.15(-1.21%)
Jun 12, 2017 12.32 12.35 12.13 12.32 32,883 -0.11(-0.86%)
Jun 09, 2017 12.74 12.74 12.42 12.42 34,918 -0.28(-2.18%)
Jun 08, 2017 12.27 12.71 12.08 12.70 35,464 +0.45(+3.71%)
Jun 07, 2017 12.29 12.47 12.21 12.25 7,271 -0.04(-0.35%)
Jun 06, 2017 12.36 12.44 12.22 12.29 9,078 -0.18(-1.42%)
Jun 05, 2017 12.60 12.78 12.20 12.47 23,223 -0.06(-0.51%)
Jun 02, 2017 12.49 12.66 12.28 12.53 20,937 +0.01(+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.