Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 60.83 62.45 59.95 60.46 564,296 -0.38(-0.62%)
Feb 27, 2019 59.93 61.00 57.87 60.83 659,156 +0.97(+1.62%)
Feb 26, 2019 59.21 60.01 56.46 59.86 730,017 +0.03(+0.05%)
Feb 25, 2019 57.02 60.92 56.74 59.83 978,645 +3.96(+7.10%)
Feb 22, 2019 53.19 55.90 53.19 55.86 777,920 +3.36(+6.40%)
Feb 21, 2019 49.47 52.52 48.98 52.50 687,998 +2.82(+5.67%)
Feb 20, 2019 49.90 50.97 49.21 49.69 2,935,211 -0.34(-0.67%)
Feb 19, 2019 50.21 51.13 49.78 50.02 889,170 +0.28(+0.57%)
Feb 15, 2019 48.69 50.36 47.92 49.74 1,787,492 +3.44(+7.42%)
Feb 14, 2019 48.98 49.00 45.59 46.31 1,244,220 -3.78(-7.55%)
Feb 13, 2019 50.47 51.26 49.83 50.09 198,938 -0.40(-0.79%)
Feb 12, 2019 51.61 51.80 50.02 50.48 276,752 -0.47(-0.92%)
Feb 11, 2019 49.50 52.21 49.50 50.95 304,925 +1.73(+3.51%)
Feb 08, 2019 47.68 49.81 47.68 49.22 251,772 +1.52(+3.18%)
Feb 07, 2019 47.76 48.09 45.92 47.71 289,151 -0.48(-1.00%)
Feb 06, 2019 49.67 50.03 47.62 48.19 275,836 -1.48(-2.97%)
Feb 05, 2019 50.51 50.77 47.45 49.67 528,506 -0.51(-1.01%)
Feb 04, 2019 48.80 50.37 48.80 50.17 383,374 +1.71(+3.54%)
Feb 01, 2019 47.59 49.98 47.49 48.46 405,292 +1.06(+2.24%)
Jan 31, 2019 47.07 48.62 47.02 47.39 324,730 +0.47(+1.01%)
Jan 30, 2019 45.75 46.99 45.32 46.92 271,548 +1.88(+4.16%)
Jan 29, 2019 47.07 47.35 44.40 45.04 412,612 -1.98(-4.22%)
Jan 28, 2019 45.92 47.32 45.62 47.02 442,160 +1.15(+2.50%)
Jan 25, 2019 44.79 45.91 44.75 45.88 316,054 +1.56(+3.52%)
Jan 24, 2019 43.78 45.85 43.63 44.32 291,486 +0.74(+1.70%)
Jan 23, 2019 43.09 44.77 42.98 43.57 357,390 +0.73(+1.72%)
Jan 22, 2019 41.71 43.22 41.18 42.84 277,269 +1.26(+3.04%)
Jan 18, 2019 42.10 42.10 41.06 41.58 155,479 -0.53(-1.25%)
Jan 17, 2019 40.43 42.32 39.90 42.10 220,813 +1.66(+4.11%)
Jan 16, 2019 40.74 41.31 39.49 40.44 203,917 -0.21(-0.53%)
Jan 15, 2019 41.44 41.87 40.19 40.66 269,408 -0.80(-1.92%)
Jan 14, 2019 40.56 42.55 40.42 41.45 426,918 +1.82(+4.60%)
Jan 11, 2019 39.03 40.13 38.87 39.63 142,936 +0.52(+1.33%)
Jan 10, 2019 39.11 39.78 38.39 39.11 154,685 -0.28(-0.72%)
Jan 09, 2019 39.83 40.17 38.73 39.39 217,633 -0.05(-0.12%)
Jan 08, 2019 38.49 39.65 37.84 39.44 276,534 +1.43(+3.77%)
Jan 07, 2019 35.96 38.46 35.96 38.01 348,540 +2.57(+7.26%)
Jan 04, 2019 34.83 35.89 34.83 35.44 172,856 +0.93(+2.71%)
Jan 03, 2019 35.05 35.48 34.42 34.50 176,943 -0.64(-1.81%)
Jan 02, 2019 34.40 35.29 33.98 35.14 179,534 +0.40(+1.15%)
Dec 31, 2018 35.33 35.37 34.32 34.74 243,671 -0.38(-1.09%)
Dec 28, 2018 34.34 35.67 34.33 35.12 169,851 +1.13(+3.31%)
Dec 27, 2018 34.67 35.07 33.15 34.00 216,700 -1.21(-3.45%)
Dec 26, 2018 32.81 35.71 32.31 35.21 361,242 +2.36(+7.19%)
Dec 24, 2018 33.50 33.91 32.43 32.85 392,683 -1.31(-3.82%)
Dec 21, 2018 37.11 37.54 34.15 34.16 539,643 -2.96(-7.98%)
Dec 20, 2018 37.89 38.62 35.45 37.12 348,071 -0.93(-2.45%)
Dec 19, 2018 38.73 38.77 37.69 38.05 237,526 -0.65(-1.69%)
Dec 18, 2018 38.00 38.91 37.78 38.71 178,677 +0.71(+1.88%)
Dec 17, 2018 39.72 40.99 37.76 37.99 401,836 -1.58(-3.99%)
Dec 14, 2018 39.23 40.51 39.07 39.57 259,418 +0.27(+0.70%)
Dec 13, 2018 38.53 40.16 38.53 39.30 233,413 +0.84(+2.19%)
Dec 12, 2018 38.34 38.93 38.24 38.46 204,154 +0.13(+0.34%)
Dec 11, 2018 38.33 38.96 37.98 38.33 160,992 -0.02(-0.04%)
Dec 10, 2018 37.92 38.73 37.81 38.34 213,371 +0.42(+1.10%)
Dec 07, 2018 39.09 39.49 37.63 37.92 303,664 -0.04(-0.10%)
Dec 06, 2018 37.40 38.22 36.82 37.96 449,103 +0.37(+0.99%)
Dec 04, 2018 38.54 39.09 37.11 37.59 298,397 -0.95(-2.46%)
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.