Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.07 64.24 61.77 63.53 233,048 -0.02(-0.04%)
May 30, 2019 62.00 63.81 62.00 63.55 280,334 +1.78(+2.89%)
May 29, 2019 65.02 65.13 61.42 61.77 502,421 -3.61(-5.53%)
May 28, 2019 66.48 67.59 64.86 65.38 600,756 -0.61(-0.93%)
May 24, 2019 65.89 67.43 65.79 66.00 279,208 +0.51(+0.79%)
May 23, 2019 65.93 66.72 64.41 65.48 351,220 -0.60(-0.92%)
May 22, 2019 64.45 67.15 64.27 66.09 311,759 +1.64(+2.55%)
May 21, 2019 64.81 65.10 63.96 64.45 310,741 +1.16(+1.83%)
May 20, 2019 66.87 67.12 63.14 63.29 442,488 -3.89(-5.80%)
May 17, 2019 66.80 69.01 66.72 67.18 487,523 -0.11(-0.17%)
May 16, 2019 66.08 68.31 65.58 67.30 543,536 +1.94(+2.97%)
May 15, 2019 61.90 66.22 61.79 65.35 563,137 +3.25(+5.23%)
May 14, 2019 61.24 62.53 60.86 62.10 450,349 +1.63(+2.69%)
May 13, 2019 61.00 61.94 60.27 60.48 409,598 -0.94(-1.53%)
May 10, 2019 59.73 63.71 59.69 61.42 790,672 +1.69(+2.82%)
May 09, 2019 61.34 61.85 59.65 59.73 437,993 -1.13(-1.85%)
May 08, 2019 60.15 61.79 60.15 60.86 349,329 +0.76(+1.26%)
May 07, 2019 63.55 63.90 59.53 60.10 638,359 -3.46(-5.44%)
May 06, 2019 64.14 64.79 63.17 63.55 327,073 -1.63(-2.49%)
May 03, 2019 64.19 65.55 64.05 65.18 416,233 +1.26(+1.98%)
May 02, 2019 64.66 66.46 63.51 63.92 325,348 -0.89(-1.38%)
May 01, 2019 64.34 66.31 63.89 64.81 366,617 +0.44(+0.68%)
Apr 30, 2019 65.70 66.19 62.64 64.37 445,810 -1.34(-2.04%)
Apr 29, 2019 65.78 66.44 64.81 65.71 305,263 +0.05(+0.07%)
Apr 26, 2019 65.85 66.53 64.84 65.66 340,446 +0.19(+0.29%)
Apr 25, 2019 63.51 65.86 62.62 65.48 392,464 +1.79(+2.81%)
Apr 24, 2019 63.49 64.55 62.54 63.68 345,406 +0.23(+0.37%)
Apr 23, 2019 61.05 63.48 61.05 63.45 406,801 +2.49(+4.09%)
Apr 22, 2019 61.09 62.15 59.99 60.95 397,409 -0.09(-0.15%)
Apr 18, 2019 60.49 61.89 60.49 61.04 401,155 +0.27(+0.45%)
Apr 17, 2019 62.16 62.53 59.97 60.77 521,288 -1.03(-1.66%)
Apr 16, 2019 63.14 63.88 61.54 61.80 390,119 -1.22(-1.93%)
Apr 15, 2019 64.01 64.14 60.49 63.02 578,619 -1.02(-1.59%)
Apr 12, 2019 63.53 64.07 62.56 64.04 378,670 +0.51(+0.80%)
Apr 11, 2019 64.14 65.29 62.38 63.53 480,622 -0.75(-1.16%)
Apr 10, 2019 62.07 64.75 62.07 64.28 617,646 +2.29(+3.70%)
Apr 09, 2019 62.79 63.53 60.96 61.99 652,631 -1.09(-1.73%)
Apr 08, 2019 63.59 64.17 62.45 63.08 505,460 +0.64(+1.03%)
Apr 05, 2019 60.88 63.70 60.88 62.44 930,474 +1.81(+2.99%)
Apr 04, 2019 58.19 60.98 57.13 60.62 697,411 +2.42(+4.16%)
Apr 03, 2019 57.84 59.70 57.13 58.20 688,436 +0.06(+0.10%)
Apr 02, 2019 60.11 60.30 57.58 58.14 923,833 -2.30(-3.80%)
Apr 01, 2019 62.38 63.29 59.09 60.44 784,758 -1.32(-2.14%)
Mar 29, 2019 63.96 64.26 60.99 61.76 763,425 -2.27(-3.54%)
Mar 28, 2019 65.87 66.53 63.74 64.03 485,510 -1.41(-2.15%)
Mar 27, 2019 66.95 67.32 62.14 65.44 540,986 -1.52(-2.27%)
Mar 26, 2019 64.69 68.20 64.50 66.96 542,297 +2.66(+4.14%)
Mar 25, 2019 66.02 67.13 62.43 64.29 671,793 -1.71(-2.59%)
Mar 22, 2019 68.21 70.13 64.91 66.00 785,476 -1.75(-2.59%)
Mar 21, 2019 66.09 68.69 66.09 67.75 642,106 +1.29(+1.95%)
Mar 20, 2019 66.11 68.05 64.72 66.46 719,398 -1.14(-1.68%)
Mar 19, 2019 66.93 67.61 64.14 67.60 962,304 +2.75(+4.25%)
Mar 18, 2019 60.51 64.90 60.44 64.84 698,104 +4.45(+7.37%)
Mar 15, 2019 58.32 60.55 58.12 60.39 621,680 +1.92(+3.28%)
Mar 14, 2019 60.34 62.43 57.61 58.47 838,864 -0.10(-0.17%)
Mar 13, 2019 57.75 59.50 57.65 58.57 540,441 +1.76(+3.10%)
Mar 12, 2019 55.98 58.65 55.98 56.81 663,310 +1.68(+3.04%)
Mar 11, 2019 52.65 55.62 52.27 55.13 481,094 +3.05(+5.85%)
Mar 08, 2019 51.12 52.78 50.06 52.09 439,669 -0.08(-0.14%)
Mar 07, 2019 53.59 54.09 51.62 52.16 656,908 -1.50(-2.80%)
Mar 06, 2019 56.60 56.64 53.21 53.67 834,914 -2.98(-5.26%)
Mar 05, 2019 57.46 58.22 56.42 56.64 324,804 -1.20(-2.08%)
Mar 04, 2019 58.89 59.54 56.41 57.85 512,375 -0.87(-1.47%)
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.