Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.86 61.69 57.86 59.93 664,737 +1.92(+3.31%)
Dec 30, 2019 59.05 59.05 57.67 58.01 447,365 -0.71(-1.21%)
Dec 27, 2019 61.54 61.76 57.96 58.72 548,591 -2.35(-3.84%)
Dec 26, 2019 60.06 62.11 59.63 61.07 674,886 +1.83(+3.09%)
Dec 24, 2019 58.82 59.45 57.73 59.24 281,095 +0.58(+0.98%)
Dec 23, 2019 55.42 59.14 55.31 58.66 594,685 +3.34(+6.04%)
Dec 20, 2019 57.53 57.71 54.26 55.32 1,262,940 -2.21(-3.85%)
Dec 19, 2019 57.44 57.79 56.16 57.53 598,897 -0.15(-0.26%)
Dec 18, 2019 57.68 57.87 57.02 57.68 422,225 +0.44(+0.78%)
Dec 17, 2019 57.69 57.72 55.58 57.24 623,707 -0.44(-0.77%)
Dec 16, 2019 57.72 58.07 57.39 57.68 521,260 -0.01(-0.01%)
Dec 13, 2019 57.40 57.87 56.36 57.69 454,935 +0.28(+0.49%)
Dec 12, 2019 57.68 57.83 56.48 57.41 392,054 +0.18(+0.31%)
Dec 11, 2019 57.76 57.84 56.63 57.23 457,842 -0.53(-0.92%)
Dec 10, 2019 58.28 58.77 57.22 57.76 506,882 +1.00(+1.76%)
Dec 09, 2019 57.24 57.76 56.32 56.76 359,524 -0.21(-0.37%)
Dec 06, 2019 56.55 58.22 55.55 56.97 569,375 +0.43(+0.76%)
Dec 05, 2019 59.63 59.92 55.38 56.54 784,871 -2.95(-4.95%)
Dec 04, 2019 60.20 60.84 59.39 59.49 344,269 -1.38(-2.27%)
Dec 03, 2019 60.19 60.91 59.81 60.87 363,605 +0.46(+0.76%)
Dec 02, 2019 60.45 60.88 59.35 60.41 372,587 +0.07(+0.12%)
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%)
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.