Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.41 71.71 69.13 71.25 2,422,445 -1.94(-2.65%)
Jun 29, 2020 71.96 73.73 69.94 73.19 396,555 +1.80(+2.52%)
Jun 26, 2020 73.89 74.15 70.97 71.39 654,257 -2.86(-3.85%)
Jun 25, 2020 73.19 74.25 72.54 74.25 388,518 +0.70(+0.95%)
Jun 24, 2020 76.17 76.62 71.84 73.55 446,231 -3.39(-4.41%)
Jun 23, 2020 77.35 77.86 76.34 76.94 331,273 +0.25(+0.32%)
Jun 22, 2020 76.77 77.40 75.58 76.70 320,758 +0.19(+0.25%)
Jun 19, 2020 79.11 81.17 76.38 76.50 1,325,892 -2.66(-3.36%)
Jun 18, 2020 77.45 79.68 77.01 79.17 412,260 +0.58(+0.74%)
Jun 17, 2020 79.12 80.26 77.94 78.58 481,817 -0.37(-0.47%)
Jun 16, 2020 78.82 79.59 76.66 78.95 516,478 +2.30(+2.99%)
Jun 15, 2020 70.88 76.67 70.39 76.66 919,148 +4.60(+6.38%)
Jun 12, 2020 72.19 73.05 70.44 72.06 430,711 +2.27(+3.25%)
Jun 11, 2020 70.00 71.13 68.79 69.79 483,303 -4.14(-5.59%)
Jun 10, 2020 74.47 75.17 70.02 73.92 510,155 -0.35(-0.47%)
Jun 09, 2020 75.75 75.98 72.99 74.27 358,002 -2.40(-3.13%)
Jun 08, 2020 76.38 78.87 75.94 76.67 716,199 +1.91(+2.56%)
Jun 05, 2020 72.99 76.52 72.39 74.76 461,843 +2.59(+3.59%)
Jun 04, 2020 72.23 73.53 70.45 72.17 413,499 +0.01(+0.01%)
Jun 03, 2020 71.15 72.54 71.08 72.16 375,248 +1.92(+2.73%)
Jun 02, 2020 70.69 71.19 69.27 70.24 292,932 +0.39(+0.56%)
Jun 01, 2020 65.90 70.11 65.80 69.85 599,321 +4.49(+6.86%)
May 29, 2020 68.39 68.60 64.39 65.36 690,639 -3.25(-4.73%)
May 28, 2020 67.62 68.92 67.19 68.61 497,730 +1.22(+1.82%)
May 27, 2020 66.41 67.67 65.19 67.39 1,228,381 -0.60(-0.88%)
May 26, 2020 68.10 70.17 67.23 67.99 459,030 +1.70(+2.56%)
May 22, 2020 64.79 66.38 64.26 66.29 280,431 +1.90(+2.96%)
May 21, 2020 63.52 65.19 63.47 64.39 328,382 +1.03(+1.63%)
May 20, 2020 63.52 64.34 61.98 63.36 284,648 +1.14(+1.84%)
May 19, 2020 61.06 63.67 60.40 62.21 367,844 +1.24(+2.03%)
May 18, 2020 60.89 62.90 60.41 60.97 350,245 +1.77(+2.99%)
May 15, 2020 57.60 59.38 57.05 59.20 266,928 +1.71(+2.98%)
May 14, 2020 55.99 57.50 53.48 57.49 373,735 +0.88(+1.55%)
May 13, 2020 59.20 59.63 56.05 56.61 455,650 -2.84(-4.78%)
May 12, 2020 59.16 61.12 57.88 59.45 402,648 +0.68(+1.16%)
May 11, 2020 59.08 60.40 58.30 58.77 314,847 -1.62(-2.69%)
May 08, 2020 60.88 61.59 59.07 60.40 534,107 -0.42(-0.70%)
May 07, 2020 60.39 61.41 57.69 60.82 888,643 -1.66(-2.65%)
May 06, 2020 62.64 63.37 61.68 62.48 358,396 +0.83(+1.35%)
May 05, 2020 62.74 63.59 61.11 61.64 289,105 +0.54(+0.89%)
May 04, 2020 58.89 61.39 58.51 61.10 228,919 +1.01(+1.68%)
May 01, 2020 61.20 61.29 58.15 60.09 462,093 -2.66(-4.24%)
Apr 30, 2020 63.91 64.10 61.66 62.76 337,346 -1.42(-2.22%)
Apr 29, 2020 63.47 64.75 62.67 64.18 377,686 +2.59(+4.21%)
Apr 28, 2020 63.72 64.23 61.16 61.59 406,733 +0.24(+0.39%)
Apr 27, 2020 60.59 62.36 60.40 61.35 368,670 +2.05(+3.45%)
Apr 24, 2020 58.42 59.63 56.79 59.30 276,930 +0.88(+1.51%)
Apr 23, 2020 57.59 59.28 57.59 58.42 264,139 +1.14(+1.98%)
Apr 22, 2020 58.20 58.40 57.22 57.28 184,886 +0.26(+0.45%)
Apr 21, 2020 56.39 58.26 55.80 57.03 230,385 -0.34(-0.60%)
Apr 20, 2020 57.33 58.73 56.19 57.37 281,555 -1.37(-2.33%)
Apr 17, 2020 60.46 61.06 57.71 58.74 421,710 +0.22(+0.37%)
Apr 16, 2020 56.96 58.64 55.49 58.52 455,365 +1.56(+2.74%)
Apr 15, 2020 58.60 60.08 56.13 56.96 464,811 -4.18(-6.84%)
Apr 14, 2020 59.95 61.99 59.59 61.15 544,758 +2.81(+4.81%)
Apr 13, 2020 58.69 58.90 55.02 58.34 690,907 -2.06(-3.42%)
Apr 09, 2020 56.90 61.97 51.73 60.40 2,110,926 +5.09(+9.21%)
Apr 08, 2020 58.02 58.38 54.47 55.31 1,018,653 -0.78(-1.40%)
Apr 07, 2020 59.99 60.79 55.43 56.09 795,401 -0.63(-1.11%)
Apr 06, 2020 56.63 57.99 54.68 56.72 640,159 +3.46(+6.50%)
Apr 03, 2020 55.19 55.98 52.59 53.26 499,975 -1.86(-3.38%)
Apr 02, 2020 55.11 58.21 53.99 55.12 391,991 -0.10(-0.19%)
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.