Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.03 20.03 20.03 0 +0.32(+1.63%)
Mar 28, 2018 19.52 19.85 19.33 19.70 94,689 +0.37(+1.94%)
Mar 27, 2018 19.36 19.77 19.18 19.33 64,395 -0.11(-0.57%)
Mar 26, 2018 19.28 19.72 18.98 19.44 82,168 +0.15(+0.77%)
Mar 23, 2018 19.60 19.62 19.09 19.29 63,848 -0.25(-1.29%)
Mar 22, 2018 19.09 19.86 19.09 19.54 91,308 +0.25(+1.31%)
Mar 21, 2018 19.74 19.79 19.14 19.29 73,107 -0.44(-2.25%)
Mar 20, 2018 19.66 19.95 19.57 19.74 95,634 +0.08(+0.42%)
Mar 19, 2018 20.75 20.75 19.66 19.66 112,119 -1.13(-5.46%)
Mar 16, 2018 20.00 21.24 19.83 20.79 246,118 +0.74(+3.70%)
Mar 15, 2018 20.67 21.01 19.93 20.05 237,714 -0.60(-2.91%)
Mar 14, 2018 20.24 20.91 19.54 20.65 170,781 +0.51(+2.54%)
Mar 13, 2018 20.28 20.39 19.85 20.14 144,699 -0.13(-0.66%)
Mar 12, 2018 19.65 20.36 19.51 20.27 149,524 +0.59(+2.98%)
Mar 09, 2018 19.91 20.16 19.39 19.69 113,007 -0.29(-1.45%)
Mar 08, 2018 19.61 20.38 19.31 19.97 119,206 +0.28(+1.43%)
Mar 07, 2018 20.35 19.50 19.69 148,794 -0.36(-1.78%)
Mar 06, 2018 19.47 20.29 19.30 20.05 222,536 +0.71(+3.68%)
Mar 05, 2018 18.53 20.02 18.53 19.34 221,689 +0.82(+4.40%)
Mar 02, 2018 18.28 18.61 18.15 18.52 106,755 +0.26(+1.42%)
Mar 01, 2018 18.51 18.60 18.08 18.26 95,318 -0.24(-1.32%)
Feb 28, 2018 18.02 18.72 17.67 18.51 197,355 +0.40(+2.21%)
Feb 27, 2018 18.75 18.76 17.52 18.11 178,667 -0.67(-3.59%)
Feb 26, 2018 19.33 19.34 18.72 18.78 124,000 -0.42(-2.16%)
Feb 23, 2018 19.14 19.24 19.03 19.20 79,997 +0.07(+0.35%)
Feb 22, 2018 18.80 19.22 18.72 19.13 88,410 +0.33(+1.73%)
Feb 21, 2018 18.99 19.09 18.71 18.80 146,984 -0.29(-1.51%)
Feb 20, 2018 19.20 19.21 18.91 19.09 115,645 -0.13(-0.66%)
Feb 16, 2018 19.22 19.22 19.22 0 -0.07(-0.38%)
Feb 15, 2018 19.36 19.36 18.97 19.29 86,461 +0.14(+0.74%)
Feb 14, 2018 19.39 19.63 19.04 19.15 154,016 -0.56(-2.86%)
Feb 13, 2018 19.07 19.94 19.07 19.71 113,362 +0.52(+2.70%)
Feb 12, 2018 19.85 19.90 18.80 19.20 138,069 -0.44(-2.27%)
Feb 09, 2018 19.28 19.80 18.68 19.64 234,018 +0.15(+0.76%)
Feb 08, 2018 19.93 20.23 19.29 19.49 88,264 -0.36(-1.83%)
Feb 07, 2018 19.34 19.94 19.14 19.86 180,926 +0.53(+2.72%)
Feb 06, 2018 19.28 19.96 18.94 19.33 246,407 -0.27(-1.36%)
Feb 05, 2018 19.68 20.39 19.44 19.60 318,364 -0.09(-0.45%)
Feb 02, 2018 19.65 20.08 19.31 19.69 257,493 -0.14(-0.71%)
Feb 01, 2018 21.21 21.39 19.77 19.83 270,940 -1.36(-6.41%)
Jan 31, 2018 20.48 21.23 20.39 21.18 174,847 +0.70(+3.44%)
Jan 30, 2018 20.76 21.17 20.60 20.48 339,860 -0.61(-2.88%)
Jan 29, 2018 21.66 21.87 20.78 21.09 253,273 -0.57(-2.64%)
Jan 26, 2018 22.23 22.34 21.21 21.66 348,510 -0.67(-3.02%)
Jan 25, 2018 22.93 23.54 21.64 22.33 314,546 -0.60(-2.62%)
Jan 24, 2018 22.39 23.52 22.35 22.93 397,597 +0.71(+3.20%)
Jan 23, 2018 21.07 22.61 21.07 22.22 375,375 +1.29(+6.16%)
Jan 22, 2018 21.18 21.64 20.81 20.93 289,430 +0.04(+0.21%)
Jan 19, 2018 21.36 21.61 20.25 20.89 623,389 -0.15(-0.71%)
Jan 18, 2018 20.40 21.72 19.69 21.03 2,903,629 -2.17(-9.36%)
Jan 17, 2018 25.21 26.25 22.44 23.21 614,095 -1.85(-7.37%)
Jan 16, 2018 23.67 25.21 23.25 25.05 496,894 +2.62(+11.70%)
Jan 12, 2018 22.43 22.43 22.43 0 -1.67(-6.92%)
Jan 11, 2018 24.69 24.71 22.98 24.10 603,124 +0.59(+2.49%)
Jan 10, 2018 23.56 22.38 23.51 247,280 +0.80(+3.53%)
Jan 09, 2018 21.92 23.24 21.91 22.71 313,516 +0.87(+4.01%)
Jan 08, 2018 22.52 23.33 21.32 21.84 274,028 +0.02(+0.10%)
Jan 05, 2018 19.00 22.15 19.00 21.81 680,174 +2.53(+13.11%)
Jan 04, 2018 22.56 22.61 18.67 19.28 921,755 -4.50(-18.92%)
Jan 03, 2018 27.15 27.20 22.47 23.79 869,570 -3.33(-12.28%)
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.