Skip to main content

Innovative Industrial Properties (NY: IIPR )

135.68 +0.88 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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%)
Jun 01, 2017 12.62 12.62 12.43 12.52 19,069 -0.10(-0.79%)
May 31, 2017 12.61 12.66 12.21 12.62 26,241 -0.02(-0.17%)
May 30, 2017 12.25 12.64 12.25 12.64 17,738 +0.40(+3.25%)
May 26, 2017 12.37 12.39 12.08 12.24 23,547 +0.14(+1.17%)
May 25, 2017 12.57 12.91 12.10 12.10 39,226 -0.45(-3.62%)
May 24, 2017 12.42 12.78 12.36 12.55 22,095 +0.23(+1.90%)
May 23, 2017 12.49 12.62 12.32 12.32 31,383 -0.00(-0.01%)
May 22, 2017 12.61 12.78 12.18 12.32 39,654 -0.36(-2.85%)
May 19, 2017 12.43 12.68 12.13 12.68 24,926 +0.17(+1.36%)
May 18, 2017 12.59 12.59 12.12 12.51 12,037 +0.01(+0.11%)
May 17, 2017 12.73 12.73 12.44 12.49 13,971 -0.14(-1.12%)
May 16, 2017 12.42 12.71 12.42 12.64 13,511 +0.13(+1.02%)
May 15, 2017 12.81 12.81 12.45 12.51 22,290 -0.27(-2.11%)
May 12, 2017 12.82 12.85 12.47 12.78 22,658 +0.14(+1.09%)
May 11, 2017 12.42 12.79 12.42 12.64 49,130 +0.08(+0.60%)
May 10, 2017 12.74 12.79 12.40 12.57 26,189 -0.14(-1.12%)
May 09, 2017 12.21 12.71 12.21 12.71 9,460 +0.50(+4.07%)
May 08, 2017 12.33 12.55 12.07 12.21 62,390 +0.24(+2.02%)
May 05, 2017 12.18 12.78 11.97 11.97 127,902 -0.21(-1.69%)
May 04, 2017 12.06 12.22 11.93 12.18 88,686 +0.17(+1.42%)
May 03, 2017 12.28 12.28 11.97 12.00 30,457 -0.34(-2.76%)
May 02, 2017 12.55 12.55 12.32 12.35 22,396 -0.21(-1.64%)
May 01, 2017 12.78 12.78 12.51 12.55 7,190 -0.23(-1.78%)
Apr 28, 2017 12.75 12.78 12.42 12.78 36,248 +0.12(+0.95%)
Apr 27, 2017 12.66 12.76 12.50 12.66 32,039 +0.12(+0.96%)
Apr 26, 2017 12.65 12.99 12.44 12.54 55,870 -0.18(-1.45%)
Apr 25, 2017 12.45 12.84 12.30 12.72 108,238 +0.27(+2.17%)
Apr 24, 2017 13.30 13.45 12.21 12.45 161,935 -0.64(-4.88%)
Apr 21, 2017 12.89 13.15 12.81 13.09 160,235 +0.31(+2.39%)
Apr 20, 2017 13.08 13.41 12.79 12.79 82,044 -0.17(-1.31%)
Apr 19, 2017 12.96 13.03 12.45 12.96 152,955 +0.11(+0.88%)
Apr 18, 2017 13.16 13.31 12.77 12.84 97,743 -0.22(-1.68%)
Apr 17, 2017 12.85 13.06 12.85 13.06 116,398 +0.11(+0.82%)
Apr 13, 2017 12.97 13.04 12.89 12.96 14,147 +0.07(+0.55%)
Apr 12, 2017 12.89 13.06 12.89 12.89 13,999 +0.01(+0.11%)
Apr 11, 2017 12.95 13.05 12.78 12.87 89,084 +0.02(+0.17%)
Apr 10, 2017 12.88 12.96 12.77 12.85 82,406 +0.07(+0.55%)
Apr 07, 2017 12.78 12.96 12.77 12.78 28,030 -0.01(-0.06%)
Apr 06, 2017 12.74 12.89 12.69 12.79 26,254 +0.22(+1.75%)
Apr 05, 2017 12.70 13.12 12.49 12.57 89,569 +0.07(+0.57%)
Apr 04, 2017 12.42 13.13 12.39 12.49 170,729 +0.16(+1.27%)
Apr 03, 2017 12.36 12.36 12.20 12.34 36,686 +0.23(+1.88%)
Mar 31, 2017 12.26 12.36 12.00 12.11 29,240 -0.06(-0.52%)
Mar 30, 2017 12.35 12.40 12.07 12.18 62,127 +0.01(+0.06%)
Mar 29, 2017 11.85 12.26 11.85 12.17 115,070 +0.35(+2.94%)
Mar 28, 2017 11.88 11.96 11.77 11.82 16,595 +0.04(+0.30%)
Mar 27, 2017 11.49 12.10 11.49 11.78 62,823 +0.18(+1.53%)
Mar 24, 2017 11.70 11.79 11.53 11.61 68,886 -0.11(-0.91%)
Mar 23, 2017 12.47 12.47 11.71 11.71 18,180 -0.60(-4.84%)
Mar 22, 2017 11.98 12.40 11.74 12.31 29,187 +0.24(+2.00%)
Mar 21, 2017 12.40 12.45 11.91 12.07 26,753 -0.36(-2.86%)
Mar 20, 2017 12.31 12.49 12.08 12.42 27,757 +0.33(+2.70%)
Mar 17, 2017 11.93 12.21 11.93 12.10 220,751 +0.06(+0.53%)
Mar 16, 2017 12.03 12.42 12.02 12.03 28,952 +0.01(+0.12%)
Mar 15, 2017 11.42 12.37 11.32 12.02 64,706 +0.76(+6.75%)
Mar 14, 2017 11.27 11.30 11.04 11.26 39,968 +0.12(+1.08%)
Mar 13, 2017 10.97 11.36 10.97 11.14 37,513 +0.14(+1.23%)
Mar 10, 2017 11.00 11.12 10.97 11.00 24,357 -0.04(-0.32%)
Mar 09, 2017 11.04 11.18 11.01 11.04 27,005 -0.04(-0.33%)
Mar 08, 2017 11.29 11.29 11.03 11.07 48,052 -0.21(-1.89%)
Mar 07, 2017 11.63 11.63 11.11 11.29 37,726 -0.27(-2.33%)
Mar 06, 2017 11.73 11.88 11.47 11.56 36,682 +0.02(+0.18%)
Mar 03, 2017 11.69 11.82 11.54 11.54 17,593 -0.14(-1.22%)
Mar 02, 2017 11.64 11.78 11.50 11.68 43,040 +0.09(+0.73%)
Mar 01, 2017 11.56 11.77 11.53 11.59 32,894 -0.13(-1.09%)
Feb 28, 2017 11.93 11.99 11.64 11.72 56,992 -0.27(-2.25%)
Feb 27, 2017 12.04 12.18 11.71 11.99 23,857 -0.15(-1.23%)
Feb 24, 2017 12.66 12.73 11.36 12.14 100,244 -0.67(-5.26%)
Feb 23, 2017 12.89 12.95 12.64 12.81 13,888 +0.04(+0.28%)
Feb 22, 2017 12.71 12.82 12.55 12.78 25,279 +0.13(+1.07%)
Feb 21, 2017 12.71 12.72 12.53 12.64 19,520 +0.04(+0.34%)
Feb 17, 2017 12.60 12.60 12.60 0 +0.11(+0.86%)
Feb 16, 2017 12.71 12.74 12.47 12.49 5,632 -0.25(-1.96%)
Feb 15, 2017 12.78 12.88 12.62 12.74 15,657 +0.12(+0.96%)
Feb 14, 2017 12.71 12.71 12.42 12.62 30,490 -0.12(-0.95%)
Feb 13, 2017 12.89 12.89 12.67 12.74 13,529 -0.07(-0.55%)
Feb 10, 2017 12.81 12.81 12.63 12.81 39,588 +0.02(+0.17%)
Feb 09, 2017 12.71 12.86 12.63 12.79 42,968 -0.00(-0.04%)
Feb 08, 2017 12.71 12.84 12.69 12.80 50,164 +0.07(+0.54%)
Feb 07, 2017 12.71 12.83 12.71 12.73 16,138 -0.03(-0.22%)
Feb 06, 2017 12.89 12.91 12.74 12.76 23,809 -0.12(-0.94%)
Feb 03, 2017 12.86 12.94 12.74 12.88 18,941 +0.17(+1.34%)
Feb 02, 2017 12.90 13.05 12.60 12.71 39,258 -0.21(-1.65%)
Feb 01, 2017 13.27 13.32 12.92 12.92 27,451 -0.28(-2.08%)
Jan 31, 2017 13.35 13.39 13.13 13.20 25,508 -0.15(-1.14%)
Jan 30, 2017 13.41 13.41 13.31 13.35 21,268 +0.03(+0.21%)
Jan 27, 2017 13.42 13.52 13.31 13.32 21,357 +0.01(+0.07%)
Jan 26, 2017 13.48 13.49 13.29 13.31 30,042 -0.17(-1.26%)
Jan 25, 2017 13.35 13.48 13.32 13.48 37,154 +0.21(+1.55%)
Jan 24, 2017 13.46 13.57 13.19 13.28 27,475 -0.08(-0.58%)
Jan 23, 2017 13.61 13.61 13.28 13.35 22,259 -0.04(-0.27%)
Jan 20, 2017 13.74 13.76 13.24 13.39 40,253 -0.14(-1.04%)
Jan 19, 2017 13.17 13.68 13.17 13.53 43,335 +0.27(+2.04%)
Jan 18, 2017 13.49 13.56 13.24 13.26 41,101 -0.19(-1.43%)
Jan 17, 2017 13.35 13.48 13.28 13.45 39,199 +0.28(+2.10%)
Jan 13, 2017 13.18 13.18 13.18 0 +0.29(+2.26%)
Jan 12, 2017 13.27 13.27 12.82 12.89 39,446 -0.17(-1.31%)
Jan 11, 2017 13.33 13.42 12.78 13.06 107,309 -0.24(-1.82%)
Jan 10, 2017 13.67 13.67 12.85 13.30 85,306 -0.28(-2.04%)
Jan 09, 2017 13.72 13.72 13.37 13.57 25,836 -0.09(-0.68%)
Jan 06, 2017 14.14 14.16 13.49 13.67 219,000 -0.33(-2.33%)
Jan 05, 2017 13.48 14.07 13.45 13.99 76,020 +0.62(+4.67%)
Jan 04, 2017 13.47 13.47 13.31 13.37 38,234 +0.09(+0.70%)
Jan 03, 2017 13.21 13.62 13.18 13.28 86,097 +0.36(+2.80%)
Dec 30, 2016 12.91 12.91 12.91 0 +0.21(+1.62%)
Dec 29, 2016 13.49 13.49 12.29 12.71 109,389 -0.55(-4.14%)
Dec 28, 2016 13.38 13.57 13.18 13.26 131,579 +0.09(+0.67%)
Dec 27, 2016 13.37 13.57 13.13 13.17 55,880 +0.00(+0.00%)
Dec 23, 2016 13.17 13.17 13.17 0 +0.30(+2.32%)
Dec 22, 2016 12.92 13.13 12.79 12.87 59,874 +0.05(+0.39%)
Dec 21, 2016 12.62 12.85 12.26 12.82 145,521 +0.28(+2.21%)
Dec 20, 2016 12.00 12.62 11.93 12.54 103,690 +0.67(+5.62%)
Dec 19, 2016 11.82 12.00 11.71 11.88 155,613 +0.18(+1.58%)
Dec 16, 2016 12.00 12.10 11.50 11.69 182,186 -0.28(-2.37%)
Dec 15, 2016 11.55 12.07 11.38 11.98 178,744 +0.33(+2.87%)
Dec 14, 2016 12.07 12.07 11.60 11.64 109,730 -0.25(-2.09%)
Dec 13, 2016 12.07 12.07 11.86 11.89 53,199 -0.05(-0.42%)
Dec 12, 2016 12.21 12.29 11.89 11.94 100,066 -0.09(-0.77%)
Dec 09, 2016 12.42 12.42 11.97 12.03 102,452 -0.18(-1.45%)
Dec 08, 2016 11.99 12.28 11.84 12.21 154,464 +0.22(+1.84%)
Dec 07, 2016 12.50 12.50 11.82 11.99 344,349 +0.17(+1.44%)
Dec 06, 2016 11.32 12.04 10.97 11.82 487,627 +0.89(+8.12%)
Dec 05, 2016 13.10 13.25 10.29 10.93 1,291,077 -2.17(-16.53%)
Dec 02, 2016 13.62 13.84 12.98 13.10 421,781 -0.50(-3.66%)
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.