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 (%)
Oct 31, 2019 56.37 59.01 55.64 58.22 809,312 +2.57(+4.63%)
Oct 30, 2019 54.22 56.43 53.62 55.64 578,644 +2.75(+5.20%)
Oct 29, 2019 51.60 54.28 51.37 52.89 494,413 +1.04(+2.01%)
Oct 28, 2019 55.11 55.40 51.02 51.85 788,785 -3.19(-5.79%)
Oct 25, 2019 55.30 55.60 54.12 55.04 338,647 -0.50(-0.90%)
Oct 24, 2019 54.84 56.19 53.27 55.53 426,670 +0.74(+1.34%)
Oct 23, 2019 55.24 56.30 54.55 54.80 250,609 -0.44(-0.80%)
Oct 22, 2019 57.49 57.58 54.47 55.24 320,264 -1.13(-2.01%)
Oct 21, 2019 55.51 56.68 54.06 56.38 601,818 +0.81(+1.46%)
Oct 18, 2019 58.28 58.70 54.49 55.56 804,189 -3.06(-5.21%)
Oct 17, 2019 59.33 60.57 58.60 58.62 335,527 -0.36(-0.61%)
Oct 16, 2019 59.75 60.79 58.31 58.98 312,495 -0.93(-1.55%)
Oct 15, 2019 59.79 61.59 59.13 59.91 570,390 +0.31(+0.51%)
Oct 14, 2019 60.07 61.32 58.11 59.60 377,028 -0.74(-1.22%)
Oct 11, 2019 59.56 61.36 58.03 60.34 849,490 +1.39(+2.35%)
Oct 10, 2019 65.73 65.99 58.90 58.95 1,397,428 -7.04(-10.67%)
Oct 09, 2019 66.37 67.94 65.72 65.99 376,279 -0.24(-0.36%)
Oct 08, 2019 67.91 68.43 64.88 66.23 1,031,465 -2.24(-3.27%)
Oct 07, 2019 69.54 71.11 68.31 68.46 294,210 -1.46(-2.08%)
Oct 04, 2019 68.94 70.34 68.29 69.92 228,332 +1.04(+1.51%)
Oct 03, 2019 69.54 70.56 67.04 68.88 378,070 -0.65(-0.94%)
Oct 02, 2019 67.07 69.84 66.43 69.53 488,041 +1.69(+2.48%)
Oct 01, 2019 70.05 70.51 67.49 67.84 467,073 -2.91(-4.11%)
Sep 30, 2019 73.53 73.92 69.38 70.75 471,385 -2.58(-3.52%)
Sep 27, 2019 72.64 74.11 72.20 73.34 447,003 +1.09(+1.51%)
Sep 26, 2019 69.72 72.74 69.63 72.25 374,627 +2.82(+4.06%)
Sep 25, 2019 67.52 69.89 67.45 69.43 279,829 +1.22(+1.78%)
Sep 24, 2019 72.67 73.00 65.47 68.21 700,037 -4.36(-6.01%)
Sep 23, 2019 71.21 73.49 71.03 72.57 286,618 +0.24(+0.34%)
Sep 20, 2019 74.67 75.08 70.36 72.33 1,504,397 -1.62(-2.19%)
Sep 19, 2019 72.48 75.06 71.73 73.95 438,430 +1.47(+2.03%)
Sep 18, 2019 72.17 72.65 70.69 72.48 298,830 +0.36(+0.50%)
Sep 17, 2019 69.17 72.67 69.17 72.12 440,622 +2.93(+4.24%)
Sep 16, 2019 69.51 72.10 69.19 69.19 542,622 -0.20(-0.28%)
Sep 13, 2019 69.13 71.92 68.46 69.38 591,544 +2.23(+3.33%)
Sep 12, 2019 69.82 70.58 66.67 67.15 558,921 -1.88(-2.73%)
Sep 11, 2019 64.80 69.29 64.32 69.03 546,266 +3.78(+5.79%)
Sep 10, 2019 64.78 65.75 62.87 65.26 524,310 -0.11(-0.16%)
Sep 09, 2019 63.44 65.99 63.32 65.37 677,389 +2.08(+3.29%)
Sep 06, 2019 67.44 68.62 62.41 63.28 1,311,428 -3.76(-5.61%)
Sep 05, 2019 64.44 68.07 63.06 67.04 1,146,268 +2.36(+3.64%)
Sep 04, 2019 70.27 70.36 63.64 64.69 1,391,699 -4.28(-6.21%)
Sep 03, 2019 67.63 70.45 67.04 68.97 606,381 +1.24(+1.83%)
Aug 30, 2019 77.19 77.52 66.85 67.74 1,628,524 -9.50(-12.30%)
Aug 29, 2019 78.45 78.69 77.17 77.23 249,287 -0.54(-0.69%)
Aug 28, 2019 76.20 78.17 75.42 77.77 367,565 +1.00(+1.30%)
Aug 27, 2019 78.58 79.00 76.56 76.78 320,525 -1.22(-1.57%)
Aug 26, 2019 78.52 79.45 76.28 78.00 361,545 +0.89(+1.15%)
Aug 23, 2019 80.26 81.94 76.90 77.11 505,326 -3.68(-4.55%)
Aug 22, 2019 85.64 86.10 80.13 80.79 540,107 -4.82(-5.63%)
Aug 21, 2019 86.07 87.82 84.35 85.61 521,835 -0.04(-0.04%)
Aug 20, 2019 83.99 87.99 83.95 85.65 633,232 +1.93(+2.30%)
Aug 19, 2019 82.13 84.27 81.52 83.72 383,678 +3.11(+3.86%)
Aug 16, 2019 78.68 80.71 78.25 80.60 374,486 +2.69(+3.45%)
Aug 15, 2019 78.25 80.58 77.25 77.92 447,525 -0.56(-0.72%)
Aug 14, 2019 80.54 81.97 78.29 78.48 460,116 -3.12(-3.83%)
Aug 13, 2019 75.88 81.81 75.69 81.60 701,209 +5.93(+7.83%)
Aug 12, 2019 78.02 78.17 75.45 75.67 394,028 -2.20(-2.82%)
Aug 09, 2019 78.63 80.45 77.29 77.87 368,958 -1.14(-1.44%)
Aug 08, 2019 81.73 83.42 78.58 79.01 611,831 -1.49(-1.85%)
Aug 07, 2019 78.83 81.81 77.19 80.50 674,441 +1.91(+2.44%)
Aug 06, 2019 76.00 78.63 75.97 78.58 508,166 +3.40(+4.52%)
Aug 05, 2019 76.62 76.79 73.90 75.19 528,986 -2.84(-3.64%)
Aug 02, 2019 77.26 79.11 75.21 78.03 450,305 +0.66(+0.85%)
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.