Innovative Industrial Properties (NY: IIPR )

245.70 USD +6.03 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18.67 18.71 12,643 +0.02(+0.11%)
Oct 02, 2017 18.74 18.77 18.63 18.69 29,309 -0.01(-0.05%)
Sep 29, 2017 18.54 18.74 18.42 18.70 18,523 +0.31(+1.69%)
Sep 28, 2017 18.34 18.75 17.94 18.39 17,408 +0.04(+0.22%)
Sep 27, 2017 18.45 18.45 18.19 18.35 23,464 -0.15(-0.81%)
Sep 26, 2017 18.05 18.86 18.03 18.50 33,575 +0.40(+2.21%)
Sep 25, 2017 18.14 18.17 18.09 18.10 20,657 +0.04(+0.22%)
Sep 22, 2017 17.82 18.14 17.68 18.06 15,555 +0.48(+2.73%)
Sep 21, 2017 17.65 17.84 17.50 17.58 19,877 +0.02(+0.11%)
Sep 20, 2017 17.62 17.62 17.32 17.56 26,741 -0.26(-1.46%)
Sep 19, 2017 17.97 17.98 17.65 17.82 22,844 -0.06(-0.34%)
Sep 18, 2017 18.05 18.25 17.58 17.88 58,245 -0.22(-1.22%)
Sep 15, 2017 17.75 18.10 17.21 18.10 67,544 +0.46(+2.61%)
Sep 14, 2017 17.77 17.77 17.33 17.64 38,420 -0.06(-0.34%)
Sep 13, 2017 17.86 17.86 17.67 17.70 47,190 +0.05(+0.28%)
Sep 12, 2017 17.67 17.75 17.55 17.65 27,853 +0.13(+0.74%)
Sep 11, 2017 17.63 17.83 17.47 17.52 46,636 +0.17(+0.98%)
Sep 08, 2017 16.68 17.42 16.60 17.35 25,673 +0.77(+4.64%)
Sep 07, 2017 16.74 16.96 16.51 16.58 9,966 -0.02(-0.12%)
Sep 06, 2017 16.77 17.02 16.60 16.60 8,136 -0.18(-1.07%)
Sep 05, 2017 16.93 17.00 16.78 16.78 14,337 -0.25(-1.47%)
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.