Skip to main content

Innovative Industrial Properties (NY: IIPR )

88.09 -4.07 (-4.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.40 45.40 45.40 0 +2.10(+4.85%)
Aug 30, 2018 43.65 44.05 43.05 43.30 116,981 +0.12(+0.28%)
Aug 29, 2018 43.15 43.89 42.80 43.18 222,134 +0.44(+1.03%)
Aug 28, 2018 41.40 42.98 40.03 42.74 196,507 +1.48(+3.59%)
Aug 27, 2018 41.65 42.46 41.00 41.26 359,019 +0.52(+1.28%)
Aug 24, 2018 38.39 41.00 38.39 40.74 166,500 +2.35(+6.12%)
Aug 23, 2018 38.45 39.69 38.11 38.39 177,195 +0.25(+0.66%)
Aug 22, 2018 37.65 38.34 37.55 38.14 126,337 +0.77(+2.06%)
Aug 21, 2018 36.24 37.74 36.21 37.37 117,754 +1.11(+3.06%)
Aug 20, 2018 35.00 36.33 35.00 36.26 74,647 +1.52(+4.38%)
Aug 17, 2018 34.42 35.00 34.25 34.74 83,800 +0.31(+0.90%)
Aug 16, 2018 35.02 35.34 34.29 34.43 72,224 -0.71(-2.02%)
Aug 15, 2018 36.26 36.80 35.00 35.14 86,501 -0.92(-2.55%)
Aug 14, 2018 37.82 37.82 36.00 36.06 141,260 -1.24(-3.32%)
Aug 13, 2018 36.36 38.76 35.55 37.30 269,128 +2.11(+6.00%)
Aug 10, 2018 33.86 35.35 33.65 35.19 142,600 +1.60(+4.76%)
Aug 09, 2018 33.02 33.70 33.02 33.59 53,700 +0.57(+1.73%)
Aug 08, 2018 32.97 33.48 32.87 33.02 41,075 -0.01(-0.03%)
Aug 07, 2018 33.12 33.44 32.83 33.03 36,960 -0.12(-0.36%)
Aug 06, 2018 33.27 33.35 32.90 33.15 42,084 +0.01(+0.03%)
Aug 03, 2018 33.70 33.70 32.85 33.14 45,400 -0.32(-0.96%)
Aug 02, 2018 32.96 33.67 32.94 33.46 52,104 +0.66(+2.01%)
Aug 01, 2018 32.50 32.92 32.00 32.80 51,369 +0.42(+1.30%)
Jul 31, 2018 32.13 32.99 32.06 32.38 57,568 +0.32(+1.00%)
Jul 30, 2018 32.35 32.56 31.61 32.06 97,166 -0.23(-0.71%)
Jul 27, 2018 33.60 33.78 32.16 32.29 73,800 -1.32(-3.93%)
Jul 26, 2018 33.10 33.94 33.01 33.61 71,263 +0.46(+1.39%)
Jul 25, 2018 33.43 33.59 32.90 33.15 120,355 -0.25(-0.75%)
Jul 24, 2018 34.02 34.06 32.91 33.40 117,906 -0.45(-1.33%)
Jul 23, 2018 32.96 34.10 32.92 33.85 133,082 +0.94(+2.86%)
Jul 20, 2018 33.31 33.38 32.57 32.91 58,773 -0.32(-0.96%)
Jul 19, 2018 33.20 33.80 32.77 33.23 85,277 -0.08(-0.24%)
Jul 18, 2018 33.45 33.48 32.57 33.31 88,587 -0.13(-0.39%)
Jul 17, 2018 32.77 34.05 32.37 33.44 154,851 +0.72(+2.20%)
Jul 16, 2018 34.87 35.11 32.40 32.72 223,461 -1.79(-5.19%)
Jul 13, 2018 35.00 35.39 34.45 34.51 87,467 -0.48(-1.37%)
Jul 12, 2018 35.38 34.61 34.99 67,625 -0.39(-1.10%)
Jul 11, 2018 35.87 36.26 35.12 35.38 63,001 -0.23(-0.65%)
Jul 10, 2018 35.50 36.30 35.42 35.61 95,803 +0.22(+0.62%)
Jul 09, 2018 35.64 35.83 35.14 35.39 95,867 -0.09(-0.25%)
Jul 06, 2018 35.46 35.67 34.89 35.48 89,731 +0.07(+0.20%)
Jul 05, 2018 36.28 36.43 34.96 35.41 113,254 -0.57(-1.58%)
Jul 03, 2018 35.98 35.98 35.98 0 -0.31(-0.85%)
Jul 02, 2018 36.82 37.00 36.05 36.29 79,348 -0.33(-0.90%)
Jun 29, 2018 35.62 36.91 35.45 36.62 91,612 +1.28(+3.62%)
Jun 28, 2018 36.80 37.01 35.08 35.34 117,834 -1.67(-4.51%)
Jun 27, 2018 36.76 37.73 36.43 37.01 173,037 +0.28(+0.76%)
Jun 26, 2018 36.55 36.94 35.84 36.73 166,764 +0.23(+0.63%)
Jun 25, 2018 35.29 36.50 35.29 36.50 246,468 +1.44(+4.11%)
Jun 22, 2018 34.81 35.77 34.34 35.06 738,182 +0.41(+1.18%)
Jun 21, 2018 34.80 35.35 34.28 34.65 134,970 +0.06(+0.17%)
Jun 20, 2018 35.33 35.62 34.17 34.59 135,645 -0.53(-1.51%)
Jun 19, 2018 34.85 35.31 34.17 35.12 119,724 +0.12(+0.34%)
Jun 18, 2018 35.57 36.16 34.78 35.00 114,474 -0.75(-2.10%)
Jun 15, 2018 36.64 35.45 35.75 207,649 -0.89(-2.43%)
Jun 14, 2018 36.98 37.23 36.01 36.64 116,621 -0.35(-0.95%)
Jun 13, 2018 38.30 38.73 36.86 36.99 128,426 -1.22(-3.19%)
Jun 12, 2018 38.81 39.04 37.02 38.21 156,058 -0.59(-1.52%)
Jun 11, 2018 38.40 39.75 38.40 38.80 273,681 +0.81(+2.13%)
Jun 08, 2018 38.00 38.44 37.23 37.99 108,329 +0.04(+0.11%)
Jun 07, 2018 36.81 38.11 36.66 37.95 178,412 +1.26(+3.43%)
Jun 06, 2018 35.68 36.69 133,171 -0.56(-1.50%)
Jun 05, 2018 37.62 37.76 36.21 37.25 142,517 -0.21(-0.56%)
Jun 04, 2018 38.70 38.89 36.40 37.46 239,929 -0.42(-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.