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 (%)
Aug 31, 2018 38.78 38.78 38.78 0 +1.79(+4.85%)
Aug 30, 2018 37.29 37.63 36.77 36.99 136,942 +0.10(+0.28%)
Aug 29, 2018 36.86 37.49 36.56 36.89 260,038 +0.38(+1.03%)
Aug 28, 2018 35.37 36.72 34.20 36.51 230,038 +1.26(+3.59%)
Aug 27, 2018 35.58 36.27 35.02 35.25 420,280 +0.44(+1.28%)
Aug 24, 2018 32.79 35.02 32.79 34.80 194,911 +2.01(+6.12%)
Aug 23, 2018 32.85 33.90 32.55 32.79 207,430 +0.21(+0.66%)
Aug 22, 2018 32.16 32.75 32.08 32.58 147,894 +0.66(+2.06%)
Aug 21, 2018 30.96 32.24 30.93 31.92 137,847 +0.95(+3.06%)
Aug 20, 2018 29.90 31.03 29.90 30.97 87,384 +1.30(+4.38%)
Aug 17, 2018 29.40 29.90 29.26 29.68 98,099 +0.26(+0.90%)
Aug 16, 2018 29.92 30.19 29.29 29.41 84,548 -0.61(-2.02%)
Aug 15, 2018 30.97 31.44 29.90 30.02 101,261 -0.79(-2.55%)
Aug 14, 2018 32.31 32.31 30.75 30.80 165,364 -1.06(-3.32%)
Aug 13, 2018 31.06 33.11 30.37 31.86 315,051 +1.80(+6.00%)
Aug 10, 2018 28.92 30.20 28.75 30.06 166,932 +1.37(+4.76%)
Aug 09, 2018 28.21 28.79 28.21 28.69 62,863 +0.49(+1.73%)
Aug 08, 2018 28.16 28.60 28.08 28.21 48,083 -0.01(-0.03%)
Aug 07, 2018 28.29 28.56 28.04 28.22 43,266 -0.10(-0.36%)
Aug 06, 2018 28.42 28.49 28.11 28.32 49,265 +0.01(+0.03%)
Aug 03, 2018 28.79 28.79 28.06 28.31 53,146 -0.27(-0.96%)
Aug 02, 2018 28.16 28.76 28.14 28.58 60,994 +0.56(+2.01%)
Aug 01, 2018 27.76 28.12 27.34 28.02 60,134 +0.36(+1.30%)
Jul 31, 2018 27.45 28.18 27.39 27.66 67,391 +0.27(+1.00%)
Jul 30, 2018 27.63 27.82 27.00 27.39 113,746 -0.20(-0.71%)
Jul 27, 2018 28.70 28.86 27.47 27.58 86,392 -1.13(-3.93%)
Jul 26, 2018 28.28 28.99 28.20 28.71 83,423 +0.39(+1.39%)
Jul 25, 2018 28.56 28.69 28.10 28.32 140,891 -0.21(-0.75%)
Jul 24, 2018 29.06 29.10 28.11 28.53 138,025 -0.38(-1.33%)
Jul 23, 2018 28.16 29.13 28.12 28.92 155,790 +0.80(+2.86%)
Jul 20, 2018 28.45 28.51 27.82 28.11 68,801 -0.27(-0.96%)
Jul 19, 2018 28.36 28.87 27.99 28.39 99,828 -0.07(-0.24%)
Jul 18, 2018 28.57 28.60 27.82 28.45 103,703 -0.11(-0.39%)
Jul 17, 2018 27.99 29.09 27.65 28.57 181,274 +0.62(+2.20%)
Jul 16, 2018 29.79 29.99 27.68 27.95 261,591 -1.53(-5.19%)
Jul 13, 2018 29.90 30.23 29.43 29.48 102,392 -0.41(-1.37%)
Jul 12, 2018 30.22 29.57 29.89 79,164 -0.33(-1.10%)
Jul 11, 2018 30.64 30.97 30.00 30.22 73,751 -0.20(-0.65%)
Jul 10, 2018 30.33 31.01 30.26 30.42 112,150 +0.19(+0.62%)
Jul 09, 2018 30.45 30.61 30.02 30.23 112,225 -0.08(-0.25%)
Jul 06, 2018 30.29 30.47 29.80 30.31 105,042 +0.06(+0.20%)
Jul 05, 2018 30.99 31.12 29.86 30.25 132,579 -0.49(-1.58%)
Jul 03, 2018 30.74 30.74 30.74 0 -0.26(-0.85%)
Jul 02, 2018 31.45 31.61 30.79 31.00 92,887 -0.28(-0.90%)
Jun 29, 2018 30.43 31.53 30.28 31.28 107,244 +1.09(+3.62%)
Jun 28, 2018 31.44 31.62 29.97 30.19 137,940 -1.21(-3.86%)
Jun 27, 2018 31.19 32.01 30.91 31.40 203,941 +0.24(+0.76%)
Jun 26, 2018 31.01 31.34 30.41 31.16 196,547 +0.20(+0.63%)
Jun 25, 2018 29.94 30.97 29.94 30.97 290,486 +1.22(+4.11%)
Jun 22, 2018 29.54 30.35 29.14 29.75 870,019 +0.35(+1.18%)
Jun 21, 2018 29.53 29.99 29.09 29.40 159,075 +0.05(+0.17%)
Jun 20, 2018 29.98 30.22 28.99 29.35 159,870 -0.45(-1.51%)
Jun 19, 2018 29.57 29.96 28.99 29.80 141,106 +0.10(+0.34%)
Jun 18, 2018 30.18 30.68 29.51 29.70 134,918 -0.64(-2.10%)
Jun 15, 2018 31.09 30.08 30.33 244,734 -0.76(-2.43%)
Jun 14, 2018 31.38 31.59 30.55 31.09 137,449 -0.30(-0.95%)
Jun 13, 2018 32.50 32.87 31.27 31.38 151,362 -1.04(-3.19%)
Jun 12, 2018 32.93 33.12 31.41 32.42 183,929 -0.50(-1.52%)
Jun 11, 2018 32.58 33.73 32.58 32.92 322,559 +0.69(+2.13%)
Jun 08, 2018 32.24 32.61 31.59 32.23 127,676 +0.03(+0.11%)
Jun 07, 2018 31.23 32.34 31.10 32.20 210,276 +1.07(+3.43%)
Jun 06, 2018 30.27 31.13 156,955 -0.48(-1.50%)
Jun 05, 2018 31.92 32.04 30.72 31.61 167,970 -0.18(-0.56%)
Jun 04, 2018 32.84 33.00 30.88 31.78 282,779 -0.36(-1.11%)
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.