Skip to main content

Innovative Industrial Properties (NY: IIPR )

109.22 +1.11 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 34.72 34.76 33.73 34.14 247,954 -0.38(-1.09%)
Dec 28, 2018 33.75 35.06 33.73 34.52 172,836 +1.11(+3.31%)
Dec 27, 2018 34.07 34.46 32.57 33.41 220,508 -1.19(-3.45%)
Dec 26, 2018 32.24 35.09 31.75 34.60 367,591 +2.32(+7.19%)
Dec 24, 2018 32.92 33.32 31.87 32.28 399,584 -1.28(-3.82%)
Dec 21, 2018 36.47 36.90 33.56 33.57 549,127 -2.91(-7.98%)
Dec 20, 2018 37.23 37.95 34.84 36.48 354,188 -0.92(-2.45%)
Dec 19, 2018 38.06 38.10 37.04 37.40 241,700 -0.64(-1.69%)
Dec 18, 2018 37.34 38.24 37.13 38.04 181,817 +0.70(+1.88%)
Dec 17, 2018 39.04 40.28 37.10 37.34 408,898 -1.55(-3.99%)
Dec 14, 2018 38.55 39.81 38.40 38.89 263,977 +0.27(+0.70%)
Dec 13, 2018 37.87 39.46 37.87 38.62 237,515 +0.83(+2.19%)
Dec 12, 2018 37.68 38.26 37.58 37.79 207,742 +0.13(+0.34%)
Dec 11, 2018 37.66 38.29 37.32 37.66 163,821 -0.01(-0.04%)
Dec 10, 2018 37.27 38.06 37.16 37.68 217,121 +0.41(+1.10%)
Dec 07, 2018 38.41 38.81 36.98 37.27 309,001 -0.04(-0.10%)
Dec 06, 2018 36.75 37.56 36.18 37.31 456,996 +0.37(+0.99%)
Dec 04, 2018 37.87 38.41 36.47 36.94 303,641 -0.93(-2.46%)
Dec 03, 2018 37.98 38.94 37.55 37.87 407,331 +1.04(+2.84%)
Nov 30, 2018 37.30 38.38 36.75 36.83 792,737 -0.37(-0.98%)
Nov 29, 2018 37.06 37.90 37.00 37.19 244,963 +0.13(+0.36%)
Nov 28, 2018 37.15 38.16 36.24 37.06 315,951 -0.38(-1.02%)
Nov 27, 2018 35.07 39.40 35.07 37.44 539,108 +2.55(+7.32%)
Nov 26, 2018 40.74 41.22 34.43 34.89 945,484 -5.85(-14.36%)
Nov 23, 2018 39.05 41.52 39.05 40.74 290,911 +1.87(+4.82%)
Nov 21, 2018 38.87 38.87 38.87 0 +1.65(+4.43%)
Nov 20, 2018 38.03 39.99 36.79 37.22 597,308 -0.82(-2.16%)
Nov 19, 2018 37.80 39.54 37.04 38.04 549,958 +0.53(+1.41%)
Nov 16, 2018 35.27 38.67 35.13 37.51 513,215 +1.96(+5.50%)
Nov 15, 2018 34.81 35.78 34.33 35.55 307,295 +0.64(+1.84%)
Nov 14, 2018 33.82 36.08 33.81 34.91 351,501 +1.24(+3.68%)
Nov 13, 2018 33.21 34.18 32.31 33.67 235,338 +0.48(+1.44%)
Nov 12, 2018 33.14 34.14 32.16 33.19 585,320 -0.02(-0.07%)
Nov 09, 2018 33.71 33.94 32.51 33.22 215,336 -0.62(-1.83%)
Nov 08, 2018 31.84 34.29 31.42 33.84 529,672 +2.16(+6.83%)
Nov 07, 2018 31.55 33.34 31.05 31.67 371,001 +0.66(+2.12%)
Nov 06, 2018 30.01 31.05 30.01 31.02 187,903 +1.01(+3.36%)
Nov 05, 2018 30.60 31.18 29.86 30.01 293,578 -0.51(-1.66%)
Nov 02, 2018 30.63 30.82 30.02 30.52 148,872 -0.09(-0.29%)
Nov 01, 2018 30.65 30.88 29.53 30.60 196,152 +0.01(+0.05%)
Oct 31, 2018 30.82 30.99 29.97 30.59 155,721 -0.23(-0.75%)
Oct 30, 2018 30.22 31.10 30.15 30.82 127,321 +0.26(+0.85%)
Oct 29, 2018 31.18 31.34 30.13 30.56 162,555 -0.36(-1.16%)
Oct 26, 2018 31.34 31.35 30.41 30.92 172,590 -0.05(-0.17%)
Oct 25, 2018 30.13 31.17 30.07 30.97 268,765 +0.84(+2.77%)
Oct 24, 2018 30.22 30.79 29.69 30.13 235,803 -0.08(-0.27%)
Oct 23, 2018 30.60 30.63 29.44 30.22 324,880 -0.25(-0.83%)
Oct 22, 2018 30.18 30.97 30.07 30.47 210,285 +0.41(+1.37%)
Oct 19, 2018 31.31 31.71 29.89 30.06 341,697 -1.16(-3.73%)
Oct 18, 2018 32.16 32.19 30.74 31.22 221,268 -0.91(-2.83%)
Oct 17, 2018 32.31 32.56 31.50 32.13 197,811 -0.25(-0.78%)
Oct 16, 2018 32.09 32.72 31.80 32.39 335,133 +0.31(+0.95%)
Oct 15, 2018 32.14 32.61 31.84 32.08 324,479 +0.28(+0.89%)
Oct 12, 2018 33.28 33.46 31.19 31.80 501,155 -1.19(-3.60%)
Oct 11, 2018 32.84 33.94 32.84 32.99 359,987 -0.10(-0.29%)
Oct 10, 2018 34.09 34.36 33.02 33.08 399,470 -0.43(-1.27%)
Oct 09, 2018 32.04 33.96 32.04 33.51 1,000,072 +1.69(+5.30%)
Oct 08, 2018 32.08 33.25 31.68 31.82 589,116 +0.04(+0.12%)
Oct 05, 2018 31.72 32.46 31.57 31.78 741,549 +0.40(+1.28%)
Oct 04, 2018 31.20 32.03 30.19 31.38 2,110,999 -1.04(-3.20%)
Oct 03, 2018 34.76 34.90 31.53 32.42 604,939 -2.32(-6.68%)
Oct 02, 2018 35.05 35.52 34.43 34.74 189,741 -0.30(-0.85%)
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.