Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.36 -0.99 (-0.95%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 78.54 78.88 68.03 68.93 1,600,397 -9.66(-12.30%)
Aug 29, 2019 79.83 80.07 78.53 78.59 244,981 -0.55(-0.69%)
Aug 28, 2019 77.54 79.55 76.75 79.14 361,217 +1.01(+1.30%)
Aug 27, 2019 79.96 80.39 77.91 78.13 314,989 -1.24(-1.57%)
Aug 26, 2019 79.90 80.85 77.62 79.37 355,300 +0.90(+1.15%)
Aug 23, 2019 81.67 83.38 78.25 78.47 496,599 -3.74(-4.55%)
Aug 22, 2019 87.15 87.61 81.54 82.21 530,779 -4.91(-5.63%)
Aug 21, 2019 87.58 89.37 85.83 87.12 512,823 -0.04(-0.04%)
Aug 20, 2019 85.46 89.54 85.42 87.15 622,296 +1.96(+2.30%)
Aug 19, 2019 83.58 85.75 82.96 85.19 377,052 +3.17(+3.86%)
Aug 16, 2019 80.06 82.13 79.62 82.02 368,019 +2.74(+3.45%)
Aug 15, 2019 79.62 82.00 78.61 79.28 439,796 -0.57(-0.72%)
Aug 14, 2019 81.95 83.41 79.66 79.86 452,169 -3.18(-3.83%)
Aug 13, 2019 77.21 83.25 77.02 83.03 689,098 +6.03(+7.83%)
Aug 12, 2019 79.39 79.55 76.77 77.00 387,223 -2.23(-2.82%)
Aug 09, 2019 80.01 81.86 78.65 79.24 362,586 -1.16(-1.44%)
Aug 08, 2019 83.17 84.88 79.97 80.40 601,264 -1.52(-1.85%)
Aug 07, 2019 80.21 83.24 78.54 81.91 662,792 +1.95(+2.44%)
Aug 06, 2019 77.34 80.01 77.31 79.97 499,389 +3.46(+4.52%)
Aug 05, 2019 77.96 78.14 75.20 76.51 519,849 -2.89(-3.64%)
Aug 02, 2019 78.62 80.50 76.53 79.40 442,528 +0.67(+0.85%)
Aug 01, 2019 81.53 82.62 78.24 78.73 590,953 -2.96(-3.62%)
Jul 31, 2019 84.26 85.04 80.31 81.69 518,677 -2.88(-3.41%)
Jul 30, 2019 81.98 84.84 81.94 84.57 376,535 +1.89(+2.29%)
Jul 29, 2019 84.26 85.44 81.56 82.68 529,992 -0.60(-0.72%)
Jul 26, 2019 83.22 84.63 82.33 83.28 483,016 +1.81(+2.22%)
Jul 25, 2019 81.63 84.83 80.88 81.47 657,438 +0.36(+0.45%)
Jul 24, 2019 78.70 83.35 76.15 81.11 1,045,673 +1.50(+1.88%)
Jul 23, 2019 86.95 87.40 76.29 79.61 2,364,309 -7.86(-8.99%)
Jul 22, 2019 95.47 95.74 85.08 87.47 1,697,615 -7.86(-8.25%)
Jul 19, 2019 95.86 97.10 94.72 95.33 447,831 -0.22(-0.23%)
Jul 18, 2019 96.72 98.12 95.33 95.55 543,982 -1.61(-1.66%)
Jul 17, 2019 99.72 100.88 96.63 97.16 593,800 -2.16(-2.17%)
Jul 16, 2019 98.18 100.46 98.18 99.31 743,813 +0.81(+0.82%)
Jul 15, 2019 97.41 98.95 96.15 98.50 1,148,171 +1.04(+1.06%)
Jul 12, 2019 98.26 98.76 94.64 97.47 3,857,796 -8.92(-8.39%)
Jul 11, 2019 102.65 107.86 102.28 106.39 572,538 +4.11(+4.01%)
Jul 10, 2019 103.41 106.09 101.16 102.28 587,954 +0.02(+0.01%)
Jul 09, 2019 95.86 103.14 95.63 102.27 548,396 +5.93(+6.15%)
Jul 08, 2019 100.62 101.19 95.14 96.34 624,320 -4.28(-4.26%)
Jul 05, 2019 98.95 101.14 95.33 100.62 533,854 +1.14(+1.15%)
Jul 03, 2019 92.67 99.48 92.61 99.48 377,332 +6.31(+6.77%)
Jul 02, 2019 96.63 96.86 92.26 93.17 426,652 -3.48(-3.60%)
Jul 01, 2019 96.41 97.79 95.40 96.65 369,542 +1.13(+1.18%)
Jun 28, 2019 92.77 96.17 92.53 95.52 865,911 +2.99(+3.23%)
Jun 27, 2019 96.74 97.61 91.23 92.53 613,130 -3.80(-3.95%)
Jun 26, 2019 101.92 103.69 91.12 96.33 957,340 -4.43(-4.40%)
Jun 25, 2019 97.32 101.28 95.79 100.76 542,102 +5.06(+5.29%)
Jun 24, 2019 93.86 96.81 89.16 95.70 849,954 +5.29(+5.85%)
Jun 21, 2019 102.63 102.70 89.63 90.41 2,109,304 -13.23(-12.76%)
Jun 20, 2019 99.94 106.00 98.78 103.64 1,150,695 +7.23(+7.50%)
Jun 19, 2019 92.63 96.41 89.38 96.41 871,000 +4.39(+4.77%)
Jun 18, 2019 93.15 96.68 90.86 92.01 1,388,962 +2.85(+3.20%)
Jun 17, 2019 84.71 90.98 83.61 89.16 887,655 +5.70(+6.83%)
Jun 14, 2019 78.48 84.93 78.44 83.46 667,703 +5.82(+7.50%)
Jun 13, 2019 76.44 78.70 75.97 77.64 355,893 +1.47(+1.93%)
Jun 12, 2019 73.15 76.20 73.15 76.17 299,682 +3.40(+4.67%)
Jun 11, 2019 76.17 76.74 69.80 72.77 500,532 -3.01(-3.97%)
Jun 10, 2019 75.15 76.84 73.61 75.77 581,665 +2.54(+3.47%)
Jun 07, 2019 72.06 74.43 71.94 73.23 383,828 +1.95(+2.73%)
Jun 06, 2019 70.86 74.32 68.55 71.29 984,574 +0.50(+0.71%)
Jun 05, 2019 65.56 70.79 65.56 70.79 704,390 +5.62(+8.63%)
Jun 04, 2019 64.98 65.78 63.90 65.16 425,625 +0.45(+0.69%)
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.