Innovative Industrial Properties (NY: IIPR )

212.35 USD +1.26 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.62 36.91 35.45 36.62 91,612 +1.28(+3.62%)
Jun 28, 2018 36.80 37.01 35.08 35.34 117,834 -1.67(-4.51%)
Jun 27, 2018 36.76 37.73 36.43 37.01 173,037 +0.28(+0.76%)
Jun 26, 2018 36.55 36.94 35.84 36.73 166,764 +0.23(+0.63%)
Jun 25, 2018 35.29 36.50 35.29 36.50 246,468 +1.44(+4.11%)
Jun 22, 2018 34.81 35.77 34.34 35.06 738,182 +0.41(+1.18%)
Jun 21, 2018 34.80 35.35 34.28 34.65 134,970 +0.06(+0.17%)
Jun 20, 2018 35.33 35.62 34.17 34.59 135,645 -0.53(-1.51%)
Jun 19, 2018 34.85 35.31 34.17 35.12 119,724 +0.12(+0.34%)
Jun 18, 2018 35.57 36.16 34.78 35.00 114,474 -0.75(-2.10%)
Jun 15, 2018 36.64 35.45 35.75 207,649 -0.89(-2.43%)
Jun 14, 2018 36.98 37.23 36.01 36.64 116,621 -0.35(-0.95%)
Jun 13, 2018 38.30 38.74 36.86 36.99 128,426 -1.22(-3.19%)
Jun 12, 2018 38.81 39.04 37.02 38.21 156,058 -0.59(-1.52%)
Jun 11, 2018 38.40 39.75 38.40 38.80 273,681 +0.81(+2.13%)
Jun 08, 2018 38.00 38.44 37.23 37.99 108,329 +0.04(+0.11%)
Jun 07, 2018 36.81 38.11 36.66 37.95 178,412 +1.26(+3.43%)
Jun 06, 2018 35.68 36.69 133,171 -0.56(-1.50%)
Jun 05, 2018 37.62 37.76 36.21 37.25 142,517 -0.21(-0.56%)
Jun 04, 2018 38.70 38.89 36.40 37.46 239,929 -0.42(-1.11%)
Jun 01, 2018 38.08 38.50 37.52 37.88 149,599 +0.31(+0.83%)
May 31, 2018 36.90 38.60 36.84 37.57 215,776 +0.74(+2.01%)
May 30, 2018 36.70 37.17 36.09 36.83 114,240 +0.25(+0.68%)
May 29, 2018 37.00 37.44 35.78 36.58 162,716 -0.07(-0.19%)
May 25, 2018 36.65 36.65 36.65 0 +0.71(+1.98%)
May 24, 2018 34.99 36.64 34.99 35.94 298,075 +0.99(+2.83%)
May 23, 2018 34.43 36.25 34.25 34.95 244,960 +0.57(+1.66%)
May 22, 2018 34.33 34.52 33.54 34.38 124,162 +0.28(+0.82%)
May 21, 2018 33.39 34.32 32.55 34.10 106,118 +0.47(+1.40%)
May 18, 2018 33.35 33.92 32.75 33.63 58,008 +0.13(+0.39%)
May 17, 2018 32.35 33.60 32.35 33.50 47,343 +1.09(+3.36%)
May 16, 2018 32.68 33.11 31.80 32.41 127,509 -0.37(-1.13%)
May 15, 2018 32.66 33.10 32.01 32.78 71,670 +0.11(+0.34%)
May 14, 2018 33.09 33.80 32.31 32.67 96,024 -0.61(-1.83%)
May 11, 2018 32.22 33.52 32.09 33.28 58,301 +0.95(+2.94%)
May 10, 2018 33.96 34.75 32.00 32.33 166,875 -1.67(-4.91%)
May 09, 2018 34.35 34.85 33.13 34.00 72,044 -0.35(-1.02%)
May 08, 2018 34.84 35.00 33.73 34.35 60,403 -0.53(-1.52%)
May 07, 2018 34.20 35.00 34.01 34.88 102,959 +0.75(+2.20%)
May 04, 2018 33.62 34.34 32.83 34.13 97,356 +0.46(+1.37%)
May 03, 2018 34.67 34.67 33.25 33.67 59,229 -0.80(-2.32%)
May 02, 2018 34.46 34.75 34.06 34.47 78,818 +0.21(+0.61%)
May 01, 2018 34.50 34.52 33.59 34.26 57,184 +0.12(+0.35%)
Apr 30, 2018 34.00 34.60 33.51 34.14 95,757 +0.61(+1.82%)
Apr 27, 2018 34.78 34.95 33.01 33.53 86,148 -0.28(-0.83%)
Apr 26, 2018 32.86 34.85 32.86 33.81 195,640 +0.93(+2.83%)
Apr 25, 2018 32.77 33.14 31.81 32.88 50,031 +0.11(+0.34%)
Apr 24, 2018 33.15 33.15 31.40 32.77 86,275 +0.06(+0.18%)
Apr 23, 2018 31.83 33.15 31.75 32.71 86,334 +1.20(+3.81%)
Apr 20, 2018 32.62 32.90 31.11 31.51 90,237 -0.94(-2.90%)
Apr 19, 2018 33.32 33.50 32.27 32.45 58,557 -0.57(-1.73%)
Apr 18, 2018 33.54 34.40 32.81 33.02 64,699 -0.43(-1.29%)
Apr 17, 2018 33.13 33.75 32.31 33.45 98,809 +0.22(+0.66%)
Apr 16, 2018 36.10 36.10 32.81 33.23 164,765 -1.72(-4.92%)
Apr 13, 2018 31.92 35.30 31.90 34.95 233,764 +2.93(+9.15%)
Apr 12, 2018 31.05 32.29 30.77 32.02 94,640 +0.96(+3.09%)
Apr 11, 2018 31.00 31.22 30.47 31.06 57,625 +0.12(+0.39%)
Apr 10, 2018 30.60 31.00 30.14 30.94 49,011 +0.28(+0.91%)
Apr 09, 2018 30.66 30.79 30.01 30.66 72,104 +0.34(+1.12%)
Apr 06, 2018 30.85 31.14 30.12 30.32 67,117 -0.36(-1.17%)
Apr 05, 2018 30.44 31.43 30.05 30.68 118,197 +0.49(+1.62%)
Apr 04, 2018 28.58 30.50 28.57 30.19 134,057 +1.37(+4.75%)
Apr 03, 2018 29.42 29.46 28.36 28.82 89,509 -0.34(-1.17%)
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.