Innovative Industrial Properties (NY: IIPR )

126.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.31 32.31 32.31 0 +3.67(+12.81%)
Dec 28, 2017 29.68 29.68 27.79 28.64 236,165 +0.64(+2.29%)
Dec 27, 2017 26.49 28.34 26.09 28.00 232,068 +1.94(+7.44%)
Dec 26, 2017 25.00 27.26 24.80 26.06 185,344 +1.39(+5.63%)
Dec 22, 2017 24.33 24.67 23.40 24.67 112,637 +0.53(+2.20%)
Dec 21, 2017 25.10 25.75 24.12 24.14 68,214 -0.76(-3.05%)
Dec 20, 2017 23.47 25.10 23.47 24.90 146,510 +1.43(+6.09%)
Dec 19, 2017 24.97 24.97 23.30 23.47 145,221 -1.29(-5.21%)
Dec 18, 2017 25.98 26.36 24.11 24.76 170,583 -0.04(-0.16%)
Dec 15, 2017 23.00 24.97 22.30 24.80 225,870 +2.20(+9.73%)
Dec 14, 2017 20.42 22.98 20.42 22.60 292,304 +2.28(+11.22%)
Dec 13, 2017 20.03 20.64 20.00 20.32 87,102 +0.44(+2.21%)
Dec 12, 2017 21.21 21.34 19.52 19.88 290,504 -0.92(-4.42%)
Dec 11, 2017 19.88 21.55 19.88 20.80 389,526 +0.92(+4.63%)
Dec 08, 2017 20.00 20.00 19.69 19.88 35,133 -0.05(-0.25%)
Dec 07, 2017 19.44 20.00 19.33 19.93 64,930 +0.57(+2.94%)
Dec 06, 2017 19.37 19.42 19.32 19.36 23,873 +0.08(+0.41%)
Dec 05, 2017 19.27 19.40 19.24 19.28 44,637 +0.12(+0.63%)
Dec 04, 2017 19.01 19.29 19.01 19.16 40,042 +0.26(+1.38%)
Dec 01, 2017 18.06 18.90 18.06 18.90 27,899 +0.75(+4.13%)
Nov 30, 2017 18.60 18.60 18.08 18.15 67,537 -0.26(-1.41%)
Nov 29, 2017 18.75 18.89 18.38 18.41 49,346 -0.42(-2.21%)
Nov 28, 2017 18.99 19.04 18.80 18.83 13,257 -0.22(-1.18%)
Nov 27, 2017 19.10 19.20 19.00 19.05 13,469 -0.08(-0.42%)
Nov 24, 2017 19.24 19.25 19.07 19.13 19,897 -0.02(-0.10%)
Nov 22, 2017 19.02 19.26 19.02 19.15 14,801 +0.16(+0.84%)
Nov 21, 2017 18.85 19.25 18.80 18.99 22,896 +0.14(+0.74%)
Nov 20, 2017 19.49 19.49 18.80 18.85 38,302 -0.64(-3.28%)
Nov 17, 2017 19.59 19.65 19.43 19.49 22,047 -0.18(-0.92%)
Nov 16, 2017 19.56 19.67 19.46 19.67 7,666 +0.30(+1.55%)
Nov 15, 2017 19.67 19.68 19.37 19.37 9,652 -0.32(-1.63%)
Nov 14, 2017 19.76 19.76 19.42 19.69 15,194 +0.03(+0.15%)
Nov 13, 2017 19.72 19.74 19.58 19.66 19,558 +0.07(+0.36%)
Nov 10, 2017 19.78 19.78 19.56 19.59 21,176 -0.01(-0.05%)
Nov 09, 2017 19.62 19.75 19.53 19.60 13,112 +0.05(+0.26%)
Nov 08, 2017 19.63 19.75 19.51 19.55 17,298 -0.01(-0.05%)
Nov 07, 2017 19.51 19.70 19.46 19.56 15,206 +0.14(+0.70%)
Nov 06, 2017 19.77 19.93 19.26 19.42 33,068 -0.21(-1.05%)
Nov 03, 2017 19.67 19.68 19.50 19.63 19,945 +0.13(+0.67%)
Nov 02, 2017 19.54 19.70 19.50 19.50 18,276 -0.04(-0.20%)
Nov 01, 2017 19.94 19.94 19.50 19.54 21,802 -0.17(-0.86%)
Oct 31, 2017 19.95 19.95 19.64 19.71 51,115 -0.08(-0.40%)
Oct 30, 2017 19.57 19.85 19.45 19.79 43,430 +0.40(+2.06%)
Oct 27, 2017 19.36 19.54 19.32 19.39 31,664 -0.01(-0.05%)
Oct 26, 2017 19.50 19.83 19.17 19.40 30,252 +0.00(+0.00%)
Oct 25, 2017 19.29 19.95 19.25 19.40 67,933 +0.23(+1.20%)
Oct 24, 2017 18.95 19.24 18.95 19.17 36,655 +0.41(+2.19%)
Oct 23, 2017 18.79 19.16 18.50 18.76 70,113 +0.40(+2.18%)
Oct 20, 2017 18.40 18.42 18.20 18.36 13,578 +0.11(+0.60%)
Oct 19, 2017 18.79 18.81 18.20 18.25 21,360 -0.53(-2.82%)
Oct 18, 2017 18.21 18.78 18.17 18.78 20,107 +0.61(+3.36%)
Oct 17, 2017 19.07 19.14 17.94 18.17 83,087 -0.60(-3.20%)
Oct 16, 2017 19.41 19.82 18.75 18.77 43,403 -0.55(-2.85%)
Oct 13, 2017 19.22 19.57 19.20 19.32 46,648 +0.23(+1.20%)
Oct 12, 2017 19.35 19.40 19.05 19.09 36,280 -0.07(-0.37%)
Oct 11, 2017 19.20 19.30 19.15 19.16 38,518 +0.06(+0.31%)
Oct 10, 2017 19.22 19.37 19.10 19.10 30,070 +0.00(+0.00%)
Oct 09, 2017 18.99 19.40 18.92 19.10 61,044 +0.27(+1.43%)
Oct 06, 2017 19.06 19.10 18.73 18.83 21,785 -0.15(-0.79%)
Oct 05, 2017 19.00 19.15 18.90 18.98 20,174 +0.11(+0.58%)
Oct 04, 2017 18.80 19.21 18.71 18.87 35,072 +0.16(+0.86%)
Oct 03, 2017 18.78 18.78 18.66 18.71 12,643 +0.02(+0.11%)
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.