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 28, 2019 120.00 124.40 119.70 123.56 669,400 +3.87(+3.23%)
Jun 27, 2019 125.14 126.27 118.01 119.69 473,985 -5.52(-4.41%)
Jun 26, 2019 132.47 134.78 118.44 125.21 736,533 -5.76(-4.40%)
Jun 25, 2019 126.50 131.65 124.51 130.97 417,068 +6.58(+5.29%)
Jun 24, 2019 122.00 125.83 115.89 124.39 653,915 +6.87(+5.85%)
Jun 21, 2019 133.40 133.49 116.50 117.52 1,622,800 -17.19(-12.76%)
Jun 20, 2019 129.90 137.78 128.40 134.71 885,291 +9.40(+7.50%)
Jun 19, 2019 120.40 125.31 116.18 125.31 670,107 +5.71(+4.77%)
Jun 18, 2019 121.07 125.67 118.10 119.60 1,068,603 +3.71(+3.20%)
Jun 17, 2019 110.10 118.26 108.67 115.89 682,921 +7.41(+6.83%)
Jun 14, 2019 102.01 110.39 101.95 108.48 513,700 +7.57(+7.50%)
Jun 13, 2019 99.35 102.30 98.74 100.91 273,808 +1.91(+1.93%)
Jun 12, 2019 95.08 99.05 95.08 99.00 230,562 +4.42(+4.67%)
Jun 11, 2019 99.00 99.75 90.73 94.58 385,086 -3.91(-3.97%)
Jun 10, 2019 97.68 99.87 95.68 98.49 447,506 +3.30(+3.47%)
Jun 07, 2019 93.66 96.75 93.51 95.19 295,300 +2.53(+2.73%)
Jun 06, 2019 92.10 96.60 89.10 92.66 757,486 +0.65(+0.71%)
Jun 05, 2019 85.22 92.01 85.22 92.01 541,925 +7.31(+8.63%)
Jun 04, 2019 84.46 85.50 83.06 84.70 327,456 +0.58(+0.69%)
Jun 03, 2019 84.03 84.76 82.14 84.12 276,305 +0.09(+0.11%)
May 31, 2019 82.10 84.96 81.70 84.03 176,200 -0.03(-0.04%)
May 30, 2019 82.00 84.40 82.00 84.06 211,951 +2.36(+2.89%)
May 29, 2019 86.00 86.14 81.23 81.70 379,864 -4.78(-5.53%)
May 28, 2019 87.93 89.40 85.79 86.48 454,211 -0.81(-0.93%)
May 24, 2019 87.15 89.19 87.01 87.29 211,100 +0.68(+0.79%)
May 23, 2019 87.20 88.25 85.19 86.61 265,546 -0.80(-0.92%)
May 22, 2019 85.24 88.81 85.00 87.41 235,711 +2.17(+2.55%)
May 21, 2019 85.72 86.10 84.60 85.24 234,941 +1.53(+1.83%)
May 20, 2019 88.45 88.78 83.51 83.71 334,550 -5.15(-5.80%)
May 17, 2019 88.35 91.27 88.25 88.86 368,600 -0.15(-0.17%)
May 16, 2019 87.40 90.35 86.74 89.01 410,949 +2.57(+2.97%)
May 15, 2019 81.87 87.58 81.72 86.44 425,769 +4.30(+5.23%)
May 14, 2019 81.00 82.71 80.50 82.14 340,494 +2.15(+2.69%)
May 13, 2019 80.68 81.92 79.71 79.99 309,683 -1.24(-1.53%)
May 10, 2019 79.00 84.27 78.95 81.23 597,800 +2.23(+2.82%)
May 09, 2019 81.13 81.80 78.90 79.00 331,152 -1.49(-1.85%)
May 08, 2019 79.56 81.72 79.55 80.49 264,116 +1.00(+1.26%)
May 07, 2019 84.05 84.51 78.73 79.49 482,642 -4.57(-5.44%)
May 06, 2019 84.84 85.70 83.55 84.06 247,289 -2.15(-2.49%)
May 03, 2019 84.90 86.70 84.72 86.21 314,700 +1.67(+1.98%)
May 02, 2019 85.52 87.90 84.00 84.54 245,985 -1.18(-1.38%)
May 01, 2019 85.10 87.70 84.50 85.72 277,187 +0.58(+0.68%)
Apr 30, 2019 86.90 87.55 82.85 85.14 337,062 -1.77(-2.04%)
Apr 29, 2019 87.00 87.88 85.72 86.91 230,799 +0.06(+0.07%)
Apr 26, 2019 87.10 87.99 85.75 86.85 257,400 +0.25(+0.29%)
Apr 25, 2019 84.00 87.11 82.82 86.60 296,729 +2.37(+2.81%)
Apr 24, 2019 83.97 85.37 82.71 84.23 261,150 +0.31(+0.37%)
Apr 23, 2019 80.75 83.96 80.75 83.92 307,569 +3.30(+4.09%)
Apr 22, 2019 80.80 82.20 79.35 80.62 300,468 -0.12(-0.15%)
Apr 18, 2019 80.01 81.85 80.00 80.74 303,300 +0.36(+0.45%)
Apr 17, 2019 82.21 82.71 79.32 80.38 394,128 -1.36(-1.66%)
Apr 16, 2019 83.51 84.49 81.39 81.74 294,956 -1.61(-1.93%)
Apr 15, 2019 84.66 84.84 80.01 83.35 437,474 -1.35(-1.59%)
Apr 12, 2019 84.03 84.74 82.75 84.70 286,300 +0.67(+0.80%)
Apr 11, 2019 84.83 86.35 82.51 84.03 363,382 -0.99(-1.16%)
Apr 10, 2019 82.09 85.64 82.09 85.02 466,981 +3.03(+3.70%)
Apr 09, 2019 83.05 84.03 80.63 81.99 493,432 -1.44(-1.73%)
Apr 08, 2019 84.11 84.87 82.60 83.43 382,161 +0.85(+1.03%)
Apr 05, 2019 80.52 84.25 80.52 82.58 703,500 +2.40(+2.99%)
Apr 04, 2019 76.97 80.65 75.56 80.18 527,289 +3.20(+4.16%)
Apr 03, 2019 76.50 78.96 75.56 76.98 520,503 +0.08(+0.10%)
Apr 02, 2019 79.50 79.75 76.16 76.90 698,479 -3.04(-3.80%)
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.