Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 59.89 61.78 59.75 60.34 241,067 +0.29(+0.48%)
Nov 27, 2019 60.91 61.40 59.32 60.05 355,891 -0.77(-1.27%)
Nov 26, 2019 60.62 61.19 59.29 60.82 396,166 +0.05(+0.08%)
Nov 25, 2019 60.82 62.04 60.56 60.77 276,557 +0.03(+0.05%)
Nov 22, 2019 62.75 62.94 60.21 60.74 383,859 -1.50(-2.40%)
Nov 21, 2019 62.36 62.75 61.51 62.24 385,922 -0.12(-0.19%)
Nov 20, 2019 64.16 64.50 61.82 62.36 492,867 -2.14(-3.32%)
Nov 19, 2019 64.69 65.33 63.74 64.50 350,539 -0.07(-0.11%)
Nov 18, 2019 67.03 67.97 64.23 64.57 440,271 -2.06(-3.09%)
Nov 15, 2019 64.69 67.17 63.72 66.63 609,018 +2.28(+3.55%)
Nov 14, 2019 63.23 65.75 62.85 64.34 1,011,314 +0.82(+1.29%)
Nov 13, 2019 62.36 64.28 61.23 63.53 895,494 +1.15(+1.84%)
Nov 12, 2019 64.14 64.38 62.09 62.38 341,291 -1.25(-1.97%)
Nov 11, 2019 66.38 66.49 62.20 63.63 587,147 -2.79(-4.20%)
Nov 08, 2019 63.49 67.48 63.17 66.42 684,199 +4.20(+6.75%)
Nov 07, 2019 61.45 64.30 58.65 62.22 978,726 +5.64(+9.96%)
Nov 06, 2019 60.13 60.89 56.35 56.59 723,699 -3.53(-5.87%)
Nov 05, 2019 59.43 61.48 59.04 60.12 444,095 +0.97(+1.63%)
Nov 04, 2019 59.32 60.60 58.97 59.15 483,170 +0.27(+0.46%)
Nov 01, 2019 61.11 61.42 57.28 58.88 555,904 -0.36(-0.61%)
Oct 31, 2019 57.36 60.05 56.62 59.24 795,334 +2.62(+4.63%)
Oct 30, 2019 55.18 57.43 54.56 56.62 568,650 +2.80(+5.20%)
Oct 29, 2019 52.50 55.23 52.28 53.82 485,874 +1.06(+2.01%)
Oct 28, 2019 56.08 56.38 51.92 52.76 775,162 -3.24(-5.79%)
Oct 25, 2019 56.28 56.57 55.08 56.00 332,798 -0.51(-0.90%)
Oct 24, 2019 55.80 57.18 54.21 56.51 419,301 +0.75(+1.34%)
Oct 23, 2019 56.21 57.29 55.51 55.76 246,281 -0.45(-0.80%)
Oct 22, 2019 58.50 58.59 55.43 56.21 314,733 -1.15(-2.01%)
Oct 21, 2019 56.49 57.67 55.01 57.37 591,424 +0.83(+1.46%)
Oct 18, 2019 59.30 59.73 55.45 56.54 790,299 -3.11(-5.21%)
Oct 17, 2019 60.38 61.64 59.63 59.65 329,732 -0.37(-0.61%)
Oct 16, 2019 60.80 61.86 59.33 60.02 307,098 -0.94(-1.55%)
Oct 15, 2019 60.84 62.67 60.17 60.96 560,539 +0.31(+0.51%)
Oct 14, 2019 61.12 62.40 59.13 60.65 370,517 -0.75(-1.22%)
Oct 11, 2019 60.61 62.43 59.05 61.40 834,818 +1.41(+2.35%)
Oct 10, 2019 66.88 67.15 59.94 59.99 1,373,293 -7.16(-10.67%)
Oct 09, 2019 67.53 69.13 66.88 67.15 369,780 -0.24(-0.36%)
Oct 08, 2019 69.11 69.63 66.02 67.39 1,013,650 -2.28(-3.27%)
Oct 07, 2019 70.76 72.36 69.51 69.67 289,129 -1.48(-2.08%)
Oct 04, 2019 70.15 71.57 69.49 71.15 224,388 +1.06(+1.51%)
Oct 03, 2019 70.77 71.80 68.21 70.09 371,541 -0.66(-0.94%)
Oct 02, 2019 68.25 71.06 67.59 70.75 479,612 +1.71(+2.48%)
Oct 01, 2019 71.28 71.75 68.68 69.04 459,006 -2.96(-4.11%)
Sep 30, 2019 74.83 75.22 70.59 72.00 463,244 -2.63(-3.52%)
Sep 27, 2019 73.92 75.42 73.47 74.62 439,283 +1.11(+1.51%)
Sep 26, 2019 70.94 74.02 70.85 73.52 368,157 +2.87(+4.06%)
Sep 25, 2019 68.70 71.11 68.64 70.65 274,996 +1.24(+1.78%)
Sep 24, 2019 73.94 74.29 66.62 69.41 687,947 -4.44(-6.01%)
Sep 23, 2019 72.46 74.79 72.28 73.85 281,668 +0.25(+0.34%)
Sep 20, 2019 75.98 76.40 71.59 73.60 1,478,414 -1.65(-2.19%)
Sep 19, 2019 73.75 76.38 72.99 75.25 430,857 +1.50(+2.03%)
Sep 18, 2019 73.44 73.93 71.93 73.75 293,668 +0.36(+0.50%)
Sep 17, 2019 70.39 73.94 70.39 73.39 433,012 +2.98(+4.24%)
Sep 16, 2019 70.73 73.36 70.40 70.40 533,251 -0.20(-0.28%)
Sep 13, 2019 70.35 73.19 69.66 70.60 581,327 +2.27(+3.33%)
Sep 12, 2019 71.04 71.82 67.84 68.33 549,268 -1.92(-2.73%)
Sep 11, 2019 65.94 70.50 65.45 70.25 536,831 +3.84(+5.79%)
Sep 10, 2019 65.92 66.91 63.98 66.41 515,255 -0.11(-0.16%)
Sep 09, 2019 64.55 67.15 64.43 66.51 665,690 +2.12(+3.29%)
Sep 06, 2019 68.62 69.82 63.51 64.40 1,288,778 -3.83(-5.61%)
Sep 05, 2019 65.57 69.27 64.17 68.22 1,126,470 +2.40(+3.64%)
Sep 04, 2019 71.51 71.60 64.76 65.83 1,367,663 -4.36(-6.21%)
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.