Innovative Industrial Properties (NY: IIPR )

212.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 85.75 88.59 85.40 88.02 1,960,851 -2.40(-2.65%)
Jun 29, 2020 88.90 91.09 86.41 90.42 320,992 +1.16(+1.30%)
Jun 26, 2020 92.38 92.71 88.73 89.26 523,300 -3.57(-3.85%)
Jun 25, 2020 91.50 92.83 90.69 92.83 310,752 +0.87(+0.95%)
Jun 24, 2020 95.23 95.79 89.82 91.96 356,913 -4.24(-4.41%)
Jun 23, 2020 96.71 97.34 95.44 96.20 264,965 +0.31(+0.32%)
Jun 22, 2020 95.98 96.77 94.50 95.89 256,555 +0.24(+0.25%)
Jun 19, 2020 98.91 101.48 95.50 95.65 1,060,500 -3.33(-3.36%)
Jun 18, 2020 96.83 99.62 96.28 98.98 329,742 +0.73(+0.74%)
Jun 17, 2020 98.92 100.34 97.44 98.25 385,376 -0.46(-0.47%)
Jun 16, 2020 98.54 99.51 95.84 98.71 413,099 +2.87(+2.99%)
Jun 15, 2020 88.62 95.86 88.00 95.84 735,170 +5.75(+6.38%)
Jun 12, 2020 90.25 91.33 88.07 90.09 344,500 +2.84(+3.26%)
Jun 11, 2020 87.52 88.93 86.00 87.25 386,565 -5.17(-5.59%)
Jun 10, 2020 93.10 93.98 87.54 92.42 408,042 -0.44(-0.47%)
Jun 09, 2020 94.71 94.99 91.25 92.86 286,344 -3.00(-3.13%)
Jun 08, 2020 95.50 98.61 94.94 95.86 572,844 +2.39(+2.56%)
Jun 05, 2020 91.26 95.67 90.51 93.47 369,400 +3.24(+3.59%)
Jun 04, 2020 90.30 91.93 88.08 90.23 330,733 +0.01(+0.01%)
Jun 03, 2020 88.95 90.69 88.86 90.22 300,138 +2.40(+2.73%)
Jun 02, 2020 88.38 89.00 86.60 87.82 234,299 +0.49(+0.56%)
Jun 01, 2020 82.39 87.66 82.27 87.33 479,360 +5.61(+6.86%)
May 29, 2020 85.50 85.77 80.50 81.72 552,400 -4.06(-4.73%)
May 28, 2020 84.54 86.17 84.00 85.78 398,104 +1.53(+1.82%)
May 27, 2020 83.03 84.60 81.50 84.25 982,507 -0.75(-0.88%)
May 26, 2020 85.14 87.73 84.05 85.00 367,150 +2.12(+2.56%)
May 22, 2020 81.00 82.99 80.35 82.88 224,300 +2.38(+2.96%)
May 21, 2020 79.41 81.50 79.35 80.50 262,653 +1.29(+1.63%)
May 20, 2020 79.41 80.44 77.49 79.21 227,673 +1.43(+1.84%)
May 19, 2020 76.34 79.60 75.52 77.78 294,216 +1.55(+2.03%)
May 18, 2020 76.13 78.64 75.53 76.23 280,140 +2.21(+2.99%)
May 15, 2020 72.02 74.24 71.33 74.02 213,500 +2.14(+2.98%)
May 14, 2020 70.00 71.89 66.86 71.88 298,928 +1.10(+1.55%)
May 13, 2020 74.01 74.55 70.08 70.78 364,447 -3.55(-4.78%)
May 12, 2020 73.96 76.41 72.37 74.33 322,054 +0.85(+1.16%)
May 11, 2020 73.87 75.51 72.89 73.48 251,827 -2.03(-2.69%)
May 08, 2020 76.11 77.00 73.85 75.51 427,200 -0.53(-0.70%)
May 07, 2020 75.50 76.78 72.13 76.04 710,771 -2.07(-2.65%)
May 06, 2020 78.32 79.23 77.11 78.11 286,659 +1.04(+1.35%)
May 05, 2020 78.44 79.50 76.40 77.07 231,238 +0.68(+0.89%)
May 04, 2020 73.63 76.75 73.15 76.39 183,099 +1.26(+1.68%)
May 01, 2020 76.52 76.63 72.70 75.13 369,600 -3.33(-4.24%)
Apr 30, 2020 79.90 80.14 77.09 78.46 269,823 -1.78(-2.22%)
Apr 29, 2020 79.35 80.95 78.35 80.24 302,088 +3.24(+4.21%)
Apr 28, 2020 79.66 80.31 76.47 77.00 325,321 +0.30(+0.39%)
Apr 27, 2020 75.75 77.97 75.52 76.70 294,877 +2.56(+3.45%)
Apr 24, 2020 73.04 74.55 71.00 74.14 221,500 +1.10(+1.51%)
Apr 23, 2020 72.00 74.11 72.00 73.04 211,269 +1.42(+1.98%)
Apr 22, 2020 72.77 73.02 71.54 71.62 147,879 +0.32(+0.45%)
Apr 21, 2020 70.50 72.84 69.76 71.30 184,271 -0.43(-0.60%)
Apr 20, 2020 71.68 73.43 70.25 71.73 225,199 -1.71(-2.33%)
Apr 17, 2020 75.59 76.34 72.15 73.44 337,300 +0.27(+0.37%)
Apr 16, 2020 71.22 73.32 69.38 73.17 364,219 +1.95(+2.74%)
Apr 15, 2020 73.26 75.12 70.18 71.22 371,774 -5.23(-6.84%)
Apr 14, 2020 74.95 77.51 74.50 76.45 435,719 +3.51(+4.81%)
Apr 13, 2020 73.38 73.64 68.79 72.94 552,614 -2.58(-3.42%)
Apr 09, 2020 71.14 77.48 64.68 75.52 1,688,400 +6.37(+9.21%)
Apr 08, 2020 72.54 72.99 68.10 69.15 814,758 -0.98(-1.40%)
Apr 07, 2020 75.00 76.00 69.30 70.13 636,193 -0.79(-1.11%)
Apr 06, 2020 70.80 72.50 68.36 70.92 512,024 +4.33(+6.50%)
Apr 03, 2020 69.00 69.99 65.75 66.59 399,900 -2.33(-3.38%)
Apr 02, 2020 68.90 72.78 67.50 68.92 313,530 -0.13(-0.19%)
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.