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 (%)
Apr 30, 2018 25.01 25.45 24.65 25.12 130,159 +0.45(+1.82%)
Apr 27, 2018 25.59 25.71 24.29 24.67 117,098 -0.21(-0.83%)
Apr 26, 2018 24.17 25.64 24.17 24.87 265,927 +0.68(+2.83%)
Apr 25, 2018 24.11 24.38 23.40 24.19 68,005 +0.08(+0.34%)
Apr 24, 2018 24.39 24.39 23.10 24.11 117,271 +0.04(+0.18%)
Apr 23, 2018 23.42 24.39 23.36 24.06 117,351 +0.88(+3.81%)
Apr 20, 2018 24.00 24.20 22.88 23.18 122,656 -0.69(-2.90%)
Apr 19, 2018 24.51 24.65 23.74 23.87 79,594 -0.42(-1.73%)
Apr 18, 2018 24.68 25.31 24.14 24.29 87,943 -0.32(-1.29%)
Apr 17, 2018 24.37 24.83 23.77 24.61 134,308 +0.16(+0.66%)
Apr 16, 2018 26.56 26.56 24.14 24.45 223,960 -1.27(-4.92%)
Apr 13, 2018 23.48 25.97 23.47 25.71 317,748 +2.16(+9.15%)
Apr 12, 2018 22.84 23.76 22.64 23.56 128,641 +0.71(+3.09%)
Apr 11, 2018 22.81 22.97 22.42 22.85 78,328 +0.09(+0.39%)
Apr 10, 2018 22.51 22.81 22.17 22.76 66,619 +0.21(+0.91%)
Apr 09, 2018 22.56 22.65 22.08 22.56 98,008 +0.25(+1.12%)
Apr 06, 2018 22.70 22.91 22.16 22.31 91,230 -0.26(-1.17%)
Apr 05, 2018 22.39 23.12 22.11 22.57 160,661 +0.36(+1.62%)
Apr 04, 2018 21.03 22.44 21.02 22.21 182,219 +1.01(+4.75%)
Apr 03, 2018 21.64 21.67 20.86 21.20 121,667 -0.25(-1.17%)
Apr 02, 2018 20.12 22.23 19.94 21.45 300,816 +1.77(+9.01%)
Mar 29, 2018 19.68 19.68 19.68 0 +0.32(+1.63%)
Mar 28, 2018 19.18 19.51 19.00 19.36 96,353 +0.37(+1.94%)
Mar 27, 2018 19.02 19.43 18.85 19.00 65,526 -0.11(-0.57%)
Mar 26, 2018 18.94 19.38 18.65 19.10 83,612 +0.15(+0.77%)
Mar 23, 2018 19.26 19.28 18.76 18.96 64,970 -0.25(-1.29%)
Mar 22, 2018 18.76 19.51 18.76 19.21 92,913 +0.25(+1.31%)
Mar 21, 2018 19.40 19.45 18.81 18.96 74,392 -0.44(-2.25%)
Mar 20, 2018 19.32 19.60 19.24 19.40 97,315 +0.08(+0.41%)
Mar 19, 2018 20.39 20.39 19.32 19.32 114,090 -1.11(-5.46%)
Mar 16, 2018 19.65 20.87 19.49 20.43 250,444 +0.73(+3.70%)
Mar 15, 2018 20.31 20.65 19.59 19.70 241,892 -0.59(-2.91%)
Mar 14, 2018 19.89 20.55 19.20 20.29 173,782 +0.50(+2.54%)
Mar 13, 2018 19.93 20.04 19.51 19.79 147,242 -0.13(-0.66%)
Mar 12, 2018 19.31 20.01 19.18 19.92 152,152 +0.58(+2.98%)
Mar 09, 2018 19.56 19.81 19.05 19.35 114,993 -0.28(-1.45%)
Mar 08, 2018 19.27 20.03 18.98 19.63 121,301 +0.28(+1.43%)
Mar 07, 2018 20.00 19.16 19.35 151,409 -0.35(-1.77%)
Mar 06, 2018 19.13 19.94 18.97 19.70 226,447 +0.70(+3.68%)
Mar 05, 2018 18.21 19.67 18.21 19.00 225,585 +0.80(+4.40%)
Mar 02, 2018 17.97 18.29 17.84 18.20 108,632 +0.26(+1.42%)
Mar 01, 2018 18.19 18.27 17.76 17.95 96,993 -0.24(-1.32%)
Feb 28, 2018 17.71 18.40 17.37 18.19 200,823 +0.39(+2.21%)
Feb 27, 2018 18.43 18.43 17.22 17.79 181,807 -0.66(-3.59%)
Feb 26, 2018 19.00 19.01 18.40 18.46 126,180 -0.41(-2.16%)
Feb 23, 2018 18.81 18.91 18.70 18.86 81,403 +0.07(+0.35%)
Feb 22, 2018 18.48 18.89 18.40 18.80 89,964 +0.32(+1.74%)
Feb 21, 2018 18.66 18.76 18.38 18.48 149,567 -0.28(-1.51%)
Feb 20, 2018 18.87 18.88 18.59 18.76 117,677 -0.12(-0.66%)
Feb 16, 2018 18.89 18.89 18.89 0 -0.07(-0.38%)
Feb 15, 2018 19.02 19.02 18.64 18.96 87,981 +0.14(+0.74%)
Feb 14, 2018 19.05 19.29 18.71 18.82 156,723 -0.55(-2.86%)
Feb 13, 2018 18.74 19.60 18.74 19.37 115,354 +0.51(+2.70%)
Feb 12, 2018 19.51 19.56 18.47 18.86 140,495 -0.44(-2.27%)
Feb 09, 2018 18.94 19.45 18.36 19.30 238,130 +0.15(+0.76%)
Feb 08, 2018 19.59 19.88 18.96 19.16 89,816 -0.36(-1.83%)
Feb 07, 2018 19.01 19.59 18.81 19.51 184,106 +0.52(+2.72%)
Feb 06, 2018 18.94 19.62 18.62 19.00 250,737 -0.26(-1.36%)
Feb 05, 2018 19.34 20.04 19.11 19.26 323,960 -0.09(-0.45%)
Feb 02, 2018 19.31 19.73 18.98 19.35 262,019 -0.14(-0.71%)
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.