Innovative Industrial Properties (NY: IIPR )

111.94 +2.07 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 73.25 78.09 73.25 75.87 525,100 +2.43(+3.31%)
Dec 30, 2019 74.75 74.75 73.00 73.44 353,390 -1.90(-2.52%)
Dec 27, 2019 78.95 79.23 74.36 75.34 427,600 -3.01(-3.84%)
Dec 26, 2019 77.06 79.69 76.50 78.35 526,041 +2.35(+3.09%)
Dec 24, 2019 75.46 76.27 74.07 76.00 219,100 +0.74(+0.98%)
Dec 23, 2019 71.10 75.88 70.96 75.26 463,528 +4.29(+6.04%)
Dec 20, 2019 73.81 74.04 69.61 70.97 984,400 -2.84(-3.85%)
Dec 19, 2019 73.69 74.14 72.05 73.81 466,811 -0.19(-0.26%)
Dec 18, 2019 74.00 74.25 73.15 74.00 329,104 +0.57(+0.78%)
Dec 17, 2019 74.01 74.05 71.31 73.43 486,149 -0.57(-0.77%)
Dec 16, 2019 74.05 74.50 73.63 74.00 406,297 -0.01(-0.01%)
Dec 13, 2019 73.64 74.25 72.31 74.01 354,600 +0.36(+0.49%)
Dec 12, 2019 74.00 74.19 72.46 73.65 305,587 +0.23(+0.31%)
Dec 11, 2019 74.10 74.20 72.66 73.42 356,866 -0.68(-0.92%)
Dec 10, 2019 74.77 75.40 73.41 74.10 395,090 +1.28(+1.76%)
Dec 09, 2019 73.44 74.10 72.25 72.82 280,232 -0.27(-0.37%)
Dec 06, 2019 72.55 74.69 71.27 73.09 443,800 +0.55(+0.76%)
Dec 05, 2019 76.50 76.87 71.05 72.54 611,769 -3.78(-4.95%)
Dec 04, 2019 77.23 78.06 76.20 76.32 268,341 -1.77(-2.27%)
Dec 03, 2019 77.22 78.14 76.74 78.09 283,413 +0.59(+0.76%)
Dec 02, 2019 77.56 78.10 76.14 77.50 290,414 +0.09(+0.12%)
Nov 29, 2019 76.84 79.26 76.66 77.41 187,900 +0.37(+0.48%)
Nov 27, 2019 78.14 78.77 76.10 77.04 277,400 -0.99(-1.27%)
Nov 26, 2019 77.77 78.50 76.07 78.03 308,792 +0.06(+0.08%)
Nov 25, 2019 78.03 79.60 77.70 77.97 215,563 +0.04(+0.05%)
Nov 22, 2019 80.50 80.75 77.25 77.93 299,200 -1.92(-2.40%)
Nov 21, 2019 80.00 80.50 78.91 79.85 300,808 -0.15(-0.19%)
Nov 20, 2019 82.32 82.75 79.31 80.00 384,166 -2.75(-3.32%)
Nov 19, 2019 83.00 83.82 81.77 82.75 273,228 -0.09(-0.11%)
Nov 18, 2019 86.00 87.20 82.40 82.84 343,170 -2.64(-3.09%)
Nov 15, 2019 83.00 86.18 81.75 85.48 474,700 +2.93(+3.55%)
Nov 14, 2019 81.12 84.36 80.63 82.55 788,270 +1.05(+1.29%)
Nov 13, 2019 80.01 82.47 78.55 81.50 697,994 +1.47(+1.84%)
Nov 12, 2019 82.29 82.60 79.66 80.03 266,020 -1.61(-1.97%)
Nov 11, 2019 85.16 85.30 79.80 81.64 457,653 -3.58(-4.20%)
Nov 08, 2019 81.45 86.57 81.04 85.22 533,300 +5.39(+6.75%)
Nov 07, 2019 78.84 82.50 75.24 79.83 762,869 +7.23(+9.96%)
Nov 06, 2019 77.15 78.12 72.30 72.60 564,088 -4.53(-5.87%)
Nov 05, 2019 76.25 78.88 75.75 77.13 346,151 +1.24(+1.63%)
Nov 04, 2019 76.10 77.75 75.66 75.89 376,608 +0.35(+0.46%)
Nov 01, 2019 78.40 78.80 73.49 75.54 433,300 -0.46(-0.61%)
Oct 31, 2019 73.59 77.04 72.64 76.00 619,924 +3.36(+4.63%)
Oct 30, 2019 70.79 73.68 70.00 72.64 443,235 +3.59(+5.20%)
Oct 29, 2019 67.36 70.86 67.07 69.05 378,715 +1.36(+2.01%)
Oct 28, 2019 71.95 72.33 66.61 67.69 604,201 -4.16(-5.79%)
Oct 25, 2019 72.20 72.58 70.66 71.85 259,400 -0.65(-0.90%)
Oct 24, 2019 71.59 73.36 69.55 72.50 326,825 +0.96(+1.34%)
Oct 23, 2019 72.12 73.50 71.22 71.54 191,964 -0.58(-0.80%)
Oct 22, 2019 75.05 75.17 71.11 72.12 245,319 -1.48(-2.01%)
Oct 21, 2019 72.47 73.99 70.57 73.60 460,986 +1.06(+1.46%)
Oct 18, 2019 76.08 76.63 71.14 72.54 616,000 -3.99(-5.21%)
Oct 17, 2019 77.46 79.08 76.50 76.53 257,010 -0.47(-0.61%)
Oct 16, 2019 78.00 79.36 76.12 77.00 239,368 -1.21(-1.55%)
Oct 15, 2019 78.06 80.40 77.20 78.21 436,913 +0.40(+0.51%)
Oct 14, 2019 78.42 80.05 75.86 77.81 288,800 -0.96(-1.22%)
Oct 11, 2019 77.76 80.10 75.76 78.77 650,700 +1.81(+2.35%)
Oct 10, 2019 85.81 86.15 76.90 76.96 1,070,415 -9.19(-10.67%)
Oct 09, 2019 86.64 88.69 85.80 86.15 288,226 -0.31(-0.36%)
Oct 08, 2019 88.66 89.33 84.70 86.46 790,091 -2.92(-3.27%)
Oct 07, 2019 90.78 92.83 89.18 89.38 225,362 -1.90(-2.08%)
Oct 04, 2019 90.00 91.83 89.15 91.28 174,900 +1.36(+1.51%)
Oct 03, 2019 90.79 92.12 87.52 89.92 289,598 -0.85(-0.94%)
Oct 02, 2019 87.56 91.17 86.72 90.77 373,834 +2.20(+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.