Innovative Industrial Properties (NY: IIPR )

213.54 USD -0.54 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 16.79 16.79 16.54 16.75 31,083 +0.11(+0.66%)
Jun 29, 2017 16.95 17.08 16.65 16.64 14,764 -0.25(-1.48%)
Jun 28, 2017 17.07 17.29 16.77 16.89 29,515 -0.18(-1.05%)
Jun 27, 2017 17.65 17.84 17.07 17.07 26,271 -0.43(-2.46%)
Jun 26, 2017 17.70 17.71 17.13 17.50 22,897 -0.30(-1.69%)
Jun 23, 2017 17.39 17.80 17.11 17.80 17,224 +0.33(+1.89%)
Jun 22, 2017 17.34 17.78 17.21 17.47 19,645 +0.10(+0.58%)
Jun 21, 2017 17.25 17.40 17.08 17.37 17,276 +0.28(+1.64%)
Jun 20, 2017 17.09 17.32 17.05 17.09 10,292 -0.09(-0.52%)
Jun 19, 2017 17.49 17.73 17.06 17.18 9,878 -0.13(-0.75%)
Jun 16, 2017 17.01 17.31 17.01 17.31 24,337 +0.30(+1.76%)
Jun 15, 2017 17.07 17.20 17.01 17.01 27,722 -0.14(-0.82%)
Jun 14, 2017 17.23 17.38 17.14 17.15 10,610 +0.01(+0.06%)
Jun 13, 2017 17.29 17.46 17.10 17.14 15,016 -0.21(-1.21%)
Jun 12, 2017 17.36 17.40 17.09 17.35 23,345 -0.15(-0.86%)
Jun 09, 2017 17.94 17.94 17.50 17.50 24,790 -0.39(-2.18%)
Jun 08, 2017 17.29 17.90 17.01 17.89 25,177 +0.64(+3.71%)
Jun 07, 2017 17.31 17.57 17.20 17.25 5,162 -0.06(-0.35%)
Jun 06, 2017 17.41 17.53 17.22 17.31 6,445 -0.25(-1.42%)
Jun 05, 2017 17.75 18.00 17.18 17.56 16,487 -0.09(-0.51%)
Jun 02, 2017 17.60 17.83 17.30 17.65 14,864 +0.02(+0.11%)
Jun 01, 2017 17.77 17.77 17.51 17.63 13,538 -0.14(-0.79%)
May 31, 2017 17.76 17.83 17.20 17.77 18,630 -0.03(-0.17%)
May 30, 2017 17.25 17.81 17.25 17.80 12,593 +0.56(+3.25%)
May 26, 2017 17.43 17.45 17.01 17.24 16,717 +0.20(+1.17%)
May 25, 2017 17.71 18.18 17.04 17.04 27,848 -0.64(-3.62%)
May 24, 2017 17.50 18.00 17.41 17.68 15,686 +0.33(+1.90%)
May 23, 2017 17.59 17.77 17.35 17.35 22,280 -0.00(-0.01%)
May 22, 2017 17.76 18.00 17.16 17.35 28,152 -0.51(-2.85%)
May 19, 2017 17.51 17.86 17.09 17.86 17,696 +0.24(+1.36%)
May 18, 2017 17.73 17.73 17.07 17.62 8,546 +0.02(+0.11%)
May 17, 2017 17.93 17.93 17.52 17.60 9,919 -0.20(-1.12%)
May 16, 2017 17.50 17.91 17.50 17.80 9,592 +0.18(+1.02%)
May 15, 2017 18.04 18.04 17.53 17.62 15,825 -0.38(-2.11%)
May 12, 2017 18.06 18.09 17.57 18.00 16,086 +0.19(+1.09%)
May 11, 2017 17.49 18.01 17.49 17.81 34,879 +0.11(+0.60%)
May 10, 2017 17.95 18.02 17.47 17.70 18,593 -0.20(-1.12%)
May 09, 2017 17.20 17.90 17.20 17.90 6,716 +0.70(+4.07%)
May 08, 2017 17.37 17.68 17.00 17.20 44,293 +0.34(+2.02%)
May 05, 2017 17.15 18.00 16.86 16.86 90,802 -0.29(-1.69%)
May 04, 2017 16.99 17.21 16.80 17.15 62,961 +0.24(+1.42%)
May 03, 2017 17.30 17.30 16.86 16.91 21,623 -0.48(-2.76%)
May 02, 2017 17.68 17.68 17.35 17.39 15,900 -0.29(-1.64%)
May 01, 2017 18.00 18.00 17.62 17.68 5,105 -0.32(-1.78%)
Apr 28, 2017 17.96 18.00 17.50 18.00 25,734 +0.17(+0.95%)
Apr 27, 2017 17.83 17.97 17.61 17.83 22,746 +0.17(+0.96%)
Apr 26, 2017 17.82 18.30 17.52 17.66 39,664 -0.26(-1.45%)
Apr 25, 2017 17.54 18.09 17.33 17.92 76,842 +0.38(+2.17%)
Apr 24, 2017 18.74 18.95 17.20 17.54 114,963 -0.90(-4.88%)
Apr 21, 2017 18.15 18.52 18.04 18.44 113,756 +0.43(+2.39%)
Apr 20, 2017 18.42 18.89 18.01 18.01 58,246 -0.24(-1.32%)
Apr 19, 2017 18.25 18.36 17.53 18.25 108,588 +0.16(+0.88%)
Apr 18, 2017 18.54 18.75 17.99 18.09 69,391 -0.31(-1.68%)
Apr 17, 2017 18.10 18.40 18.10 18.40 82,635 +0.15(+0.82%)
Apr 13, 2017 18.27 18.37 18.15 18.25 10,044 +0.10(+0.55%)
Apr 12, 2017 18.15 18.40 18.15 18.15 9,939 +0.02(+0.11%)
Apr 11, 2017 18.24 18.38 18.00 18.13 63,244 +0.03(+0.17%)
Apr 10, 2017 18.14 18.25 17.99 18.10 58,503 +0.10(+0.56%)
Apr 07, 2017 18.00 18.25 17.99 18.00 19,900 -0.01(-0.06%)
Apr 06, 2017 17.95 18.15 17.87 18.01 18,639 +0.31(+1.75%)
Apr 05, 2017 17.89 18.48 17.60 17.70 63,588 +0.10(+0.57%)
Apr 04, 2017 17.50 18.50 17.45 17.60 121,206 +0.22(+1.27%)
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.