Skip to main content

Innovative Industrial Properties (NY: IIPR )

115.34 -3.51 (-2.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.88 70.02 67.72 68.38 212,698 +0.33(+0.48%)
Nov 27, 2019 69.03 69.59 67.23 68.06 314,010 -0.87(-1.27%)
Nov 26, 2019 68.70 69.35 67.20 68.93 349,544 +0.05(+0.08%)
Nov 25, 2019 68.93 70.32 68.64 68.88 244,012 +0.04(+0.05%)
Nov 22, 2019 71.11 71.34 68.24 68.84 338,687 -1.70(-2.40%)
Nov 21, 2019 70.67 71.11 69.71 70.54 340,507 -0.13(-0.19%)
Nov 20, 2019 72.72 73.10 70.06 70.67 434,866 -2.43(-3.32%)
Nov 19, 2019 73.32 74.05 72.24 73.10 309,287 -0.08(-0.11%)
Nov 18, 2019 75.97 77.03 72.79 73.18 388,460 -2.33(-3.09%)
Nov 15, 2019 73.32 76.13 72.22 75.51 537,348 +2.59(+3.55%)
Nov 14, 2019 71.66 74.52 71.23 72.93 892,302 +0.93(+1.29%)
Nov 13, 2019 70.68 72.85 69.39 72.00 790,112 +1.30(+1.84%)
Nov 12, 2019 72.70 72.97 70.37 70.70 301,128 -1.42(-1.97%)
Nov 11, 2019 75.23 75.36 70.50 72.12 518,051 -3.16(-4.20%)
Nov 08, 2019 71.95 76.48 71.59 75.28 603,682 +4.76(+6.75%)
Nov 07, 2019 69.65 72.88 66.47 70.52 863,549 +6.39(+9.96%)
Nov 06, 2019 68.16 69.01 63.87 64.14 638,533 -4.00(-5.87%)
Nov 05, 2019 67.36 69.68 66.92 68.14 391,834 +1.10(+1.63%)
Nov 04, 2019 67.23 68.69 66.84 67.04 426,311 +0.31(+0.46%)
Nov 01, 2019 69.26 69.61 64.92 66.73 490,484 -0.41(-0.61%)
Oct 31, 2019 65.01 68.06 64.17 67.14 701,738 +2.97(+4.63%)
Oct 30, 2019 62.54 65.09 61.84 64.17 501,731 +3.17(+5.20%)
Oct 29, 2019 59.51 62.60 59.25 61.00 428,696 +1.20(+2.01%)
Oct 28, 2019 63.56 63.90 58.84 59.80 683,940 -3.68(-5.79%)
Oct 25, 2019 63.78 64.12 62.42 63.47 293,634 -0.57(-0.90%)
Oct 24, 2019 63.24 64.80 61.44 64.05 369,957 +0.85(+1.34%)
Oct 23, 2019 63.71 64.93 62.92 63.20 217,298 -0.51(-0.80%)
Oct 22, 2019 66.30 66.41 62.82 63.71 277,695 -1.31(-2.01%)
Oct 21, 2019 64.02 65.36 62.34 65.02 521,824 +0.94(+1.46%)
Oct 18, 2019 67.21 67.70 62.85 64.08 697,296 -3.52(-5.21%)
Oct 17, 2019 68.43 69.86 67.58 67.61 290,929 -0.42(-0.61%)
Oct 16, 2019 68.91 70.11 67.25 68.02 270,958 -1.07(-1.55%)
Oct 15, 2019 68.96 71.03 68.20 69.09 494,574 +0.35(+0.51%)
Oct 14, 2019 69.28 70.72 67.01 68.74 326,914 -0.85(-1.22%)
Oct 11, 2019 68.69 70.76 66.93 69.59 736,576 +1.60(+2.35%)
Oct 10, 2019 75.81 76.11 67.93 67.99 1,211,683 -8.12(-10.67%)
Oct 09, 2019 76.54 78.35 75.80 76.11 326,264 -0.27(-0.36%)
Oct 08, 2019 78.32 78.92 74.82 76.38 894,363 -2.58(-3.27%)
Oct 07, 2019 80.20 82.01 78.78 78.96 255,104 -1.68(-2.08%)
Oct 04, 2019 79.51 81.12 78.76 80.64 197,982 +1.20(+1.51%)
Oct 03, 2019 80.20 81.38 77.31 79.44 327,817 -0.75(-0.94%)
Oct 02, 2019 77.35 80.54 76.61 80.19 423,170 +1.94(+2.48%)
Oct 01, 2019 80.79 81.32 77.84 78.24 404,990 -3.36(-4.11%)
Sep 30, 2019 84.81 85.25 80.01 81.60 408,729 -2.98(-3.52%)
Sep 27, 2019 83.77 85.47 83.27 84.58 387,588 +1.25(+1.51%)
Sep 26, 2019 80.41 83.89 80.30 83.32 324,832 +3.25(+4.06%)
Sep 25, 2019 77.86 80.60 77.79 80.07 242,634 +1.40(+1.78%)
Sep 24, 2019 83.81 84.19 75.51 78.67 606,989 -5.03(-6.01%)
Sep 23, 2019 82.12 84.76 81.92 83.70 248,521 +0.28(+0.34%)
Sep 20, 2019 86.12 86.59 81.14 83.42 1,304,433 -1.87(-2.19%)
Sep 19, 2019 83.59 86.57 82.73 85.29 380,154 +1.70(+2.03%)
Sep 18, 2019 83.24 83.79 81.53 83.59 259,109 +0.41(+0.50%)
Sep 17, 2019 79.77 83.81 79.77 83.17 382,055 +3.38(+4.24%)
Sep 16, 2019 80.17 83.15 79.79 79.79 470,497 -0.23(-0.28%)
Sep 13, 2019 79.73 82.95 78.95 80.02 512,916 +2.58(+3.33%)
Sep 12, 2019 80.52 81.40 76.89 77.44 484,629 -2.17(-2.73%)
Sep 11, 2019 74.74 79.91 74.18 79.62 473,657 +4.35(+5.79%)
Sep 10, 2019 74.71 75.83 72.51 75.26 454,619 -0.12(-0.16%)
Sep 09, 2019 73.16 76.10 73.03 75.39 587,351 +2.40(+3.29%)
Sep 06, 2019 77.78 79.14 71.98 72.98 1,137,113 -4.34(-5.61%)
Sep 05, 2019 74.32 78.50 72.73 77.32 993,906 +2.72(+3.64%)
Sep 04, 2019 81.05 81.15 73.40 74.61 1,206,715 -4.94(-6.21%)
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.