Innovative Industrial Properties (NY: IIPR )

233.76 USD +1.02 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.98 51.43 49.24 49.35 591,600 -0.49(-0.98%)
Nov 29, 2018 49.66 50.78 49.58 49.84 182,810 +0.18(+0.36%)
Nov 28, 2018 49.78 51.14 48.56 49.66 235,787 -0.51(-1.02%)
Nov 27, 2018 47.00 52.80 47.00 50.17 402,323 +3.42(+7.32%)
Nov 26, 2018 54.59 55.23 46.13 46.75 705,591 -7.84(-14.36%)
Nov 23, 2018 52.33 55.63 52.32 54.59 217,100 +2.51(+4.82%)
Nov 21, 2018 52.08 52.08 52.08 0 +2.21(+4.43%)
Nov 20, 2018 50.96 53.58 49.30 49.87 445,756 -1.10(-2.16%)
Nov 19, 2018 50.65 52.98 49.63 50.97 410,420 +0.71(+1.41%)
Nov 16, 2018 47.26 51.82 47.08 50.26 383,000 +2.62(+5.50%)
Nov 15, 2018 46.65 47.94 46.00 47.64 229,327 +0.86(+1.84%)
Nov 14, 2018 45.32 48.35 45.31 46.78 262,317 +1.66(+3.68%)
Nov 13, 2018 44.50 45.80 43.30 45.12 175,627 +0.64(+1.44%)
Nov 12, 2018 44.41 45.75 43.10 44.48 436,810 -0.03(-0.07%)
Nov 09, 2018 45.17 45.48 43.56 44.51 160,700 -0.83(-1.83%)
Nov 08, 2018 42.66 45.95 42.10 45.34 395,281 +2.90(+6.83%)
Nov 07, 2018 42.27 44.68 41.60 42.44 276,869 +0.88(+2.12%)
Nov 06, 2018 40.21 41.61 40.21 41.56 140,228 +1.35(+3.36%)
Nov 05, 2018 41.00 41.78 40.01 40.21 219,090 -0.68(-1.66%)
Nov 02, 2018 41.04 41.30 40.23 40.89 111,100 -0.12(-0.29%)
Nov 01, 2018 41.07 41.38 39.56 41.01 146,384 +0.02(+0.05%)
Oct 31, 2018 41.30 41.53 40.16 40.99 116,211 -0.31(-0.75%)
Oct 30, 2018 40.50 41.68 40.40 41.30 95,017 +0.35(+0.85%)
Oct 29, 2018 41.78 42.00 40.37 40.95 121,311 -0.48(-1.16%)
Oct 26, 2018 42.00 42.01 40.75 41.43 128,800 -0.07(-0.17%)
Oct 25, 2018 40.37 41.77 40.29 41.50 200,573 +1.12(+2.77%)
Oct 24, 2018 40.50 41.26 39.78 40.38 175,974 -0.11(-0.27%)
Oct 23, 2018 41.00 41.05 39.45 40.49 242,450 -0.34(-0.83%)
Oct 22, 2018 40.44 41.50 40.30 40.83 156,931 +0.55(+1.37%)
Oct 19, 2018 41.95 42.49 40.05 40.28 255,000 -1.56(-3.73%)
Oct 18, 2018 43.10 43.14 41.19 41.84 165,127 -1.22(-2.83%)
Oct 17, 2018 43.29 43.63 42.21 43.06 147,622 -0.34(-0.78%)
Oct 16, 2018 43.00 43.84 42.61 43.40 250,102 +0.41(+0.95%)
Oct 15, 2018 43.07 43.70 42.67 42.99 242,151 +0.38(+0.89%)
Oct 12, 2018 44.59 44.83 41.80 42.61 374,000 -1.59(-3.60%)
Oct 11, 2018 44.00 45.48 44.00 44.20 268,650 -0.13(-0.29%)
Oct 10, 2018 45.68 46.04 44.25 44.33 298,115 -0.57(-1.27%)
Oct 09, 2018 42.93 45.50 42.93 44.90 746,329 +2.26(+5.30%)
Oct 08, 2018 42.99 44.56 42.45 42.64 439,643 +0.05(+0.12%)
Oct 05, 2018 42.50 43.50 42.30 42.59 553,400 +0.54(+1.28%)
Oct 04, 2018 41.81 42.92 40.45 42.05 1,575,386 -1.39(-3.20%)
Oct 03, 2018 46.58 46.77 42.25 43.44 451,451 -3.11(-6.68%)
Oct 02, 2018 46.97 47.59 46.13 46.55 141,599 -0.40(-0.85%)
Oct 01, 2018 49.22 49.74 46.50 46.95 132,138 -1.29(-2.67%)
Sep 28, 2018 46.74 48.32 46.62 48.24 90,000 +1.70(+3.65%)
Sep 27, 2018 46.93 47.31 46.26 46.54 286,791 -0.24(-0.51%)
Sep 26, 2018 47.25 47.79 46.37 46.78 98,852 -0.18(-0.38%)
Sep 25, 2018 46.62 47.31 46.53 46.96 136,208 +0.57(+1.23%)
Sep 24, 2018 48.00 49.00 46.20 46.39 186,405 -1.08(-2.28%)
Sep 21, 2018 45.56 49.49 45.43 47.47 602,400 +2.94(+6.60%)
Sep 20, 2018 44.50 45.83 43.59 44.53 422,260 +0.53(+1.20%)
Sep 19, 2018 44.63 45.09 43.37 44.00 403,453 +0.64(+1.48%)
Sep 18, 2018 43.63 45.20 43.15 43.36 164,639 +0.38(+0.88%)
Sep 17, 2018 41.85 43.17 41.35 42.98 141,248 +1.23(+2.95%)
Sep 14, 2018 42.00 42.37 41.34 41.75 150,500 -0.75(-1.76%)
Sep 13, 2018 42.25 43.39 41.44 42.50 134,848 +0.65(+1.55%)
Sep 12, 2018 44.07 44.15 41.31 41.85 179,849 -2.23(-5.06%)
Sep 11, 2018 44.40 44.91 43.81 44.08 155,852 +0.30(+0.69%)
Sep 10, 2018 44.06 44.14 43.23 43.78 140,058 +0.82(+1.91%)
Sep 07, 2018 42.40 43.39 42.00 42.96 130,400 +0.27(+0.63%)
Sep 06, 2018 41.56 43.00 40.78 42.69 110,277 +1.11(+2.67%)
Sep 05, 2018 43.13 43.19 38.82 41.58 299,562 -1.56(-3.62%)
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.