Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.35 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.62 28.90 27.58 28.13 288,232 +0.55(+2.01%)
May 30, 2018 27.47 27.83 27.02 27.57 152,601 +0.19(+0.68%)
May 29, 2018 27.70 28.03 26.79 27.38 217,355 -0.05(-0.19%)
May 25, 2018 27.44 27.44 27.44 0 +0.53(+1.98%)
May 24, 2018 26.19 27.43 26.19 26.91 398,167 +0.74(+2.83%)
May 23, 2018 25.77 27.14 25.64 26.16 327,216 +0.43(+1.66%)
May 22, 2018 25.70 25.84 25.11 25.74 165,855 +0.21(+0.82%)
May 21, 2018 25.00 25.69 24.37 25.53 141,751 +0.35(+1.40%)
May 18, 2018 24.97 25.39 24.52 25.18 77,486 +0.10(+0.39%)
May 17, 2018 24.22 25.15 24.22 25.08 63,240 +0.82(+3.36%)
May 16, 2018 24.46 24.79 23.81 24.26 170,325 -0.28(-1.13%)
May 15, 2018 24.45 24.78 23.96 24.54 95,736 +0.08(+0.34%)
May 14, 2018 24.77 25.30 24.19 24.46 128,268 -0.46(-1.83%)
May 11, 2018 24.12 25.09 24.02 24.91 77,878 +0.71(+2.94%)
May 10, 2018 25.42 26.01 23.96 24.20 222,910 -1.25(-4.91%)
May 09, 2018 25.71 26.09 24.81 25.45 96,236 -0.26(-1.02%)
May 08, 2018 26.08 26.20 25.25 25.71 80,686 -0.40(-1.52%)
May 07, 2018 25.60 26.20 25.46 26.11 137,532 +0.56(+2.20%)
May 04, 2018 25.17 25.71 24.58 25.55 130,047 +0.34(+1.37%)
May 03, 2018 25.95 25.95 24.89 25.21 79,117 -0.60(-2.32%)
May 02, 2018 25.80 26.01 25.50 25.80 105,284 +0.16(+0.61%)
May 01, 2018 25.83 25.84 25.15 25.65 76,386 +0.09(+0.35%)
Apr 30, 2018 25.45 25.90 25.09 25.56 127,911 +0.46(+1.82%)
Apr 27, 2018 26.04 26.16 24.71 25.10 115,076 -0.21(-0.83%)
Apr 26, 2018 24.60 26.09 24.60 25.31 261,335 +0.70(+2.83%)
Apr 25, 2018 24.53 24.81 23.81 24.61 66,831 +0.08(+0.34%)
Apr 24, 2018 24.82 24.82 23.51 24.53 115,245 +0.04(+0.18%)
Apr 23, 2018 23.83 24.82 23.77 24.49 115,324 +0.90(+3.81%)
Apr 20, 2018 24.42 24.63 23.29 23.59 120,538 -0.70(-2.90%)
Apr 19, 2018 24.94 25.08 24.16 24.29 78,220 -0.43(-1.73%)
Apr 18, 2018 25.11 25.75 24.56 24.72 86,424 -0.32(-1.29%)
Apr 17, 2018 24.80 25.27 24.19 25.04 131,988 +0.16(+0.66%)
Apr 16, 2018 27.03 27.03 24.56 24.88 220,092 -1.29(-4.92%)
Apr 13, 2018 23.90 26.43 23.88 26.16 312,260 +2.19(+9.15%)
Apr 12, 2018 23.24 24.17 23.04 23.97 126,419 +0.72(+3.09%)
Apr 11, 2018 23.21 23.37 22.81 23.25 76,975 +0.09(+0.39%)
Apr 10, 2018 22.91 23.21 22.56 23.16 65,468 +0.21(+0.91%)
Apr 09, 2018 22.95 23.05 22.47 22.95 96,316 +0.25(+1.12%)
Apr 06, 2018 23.09 23.31 22.55 22.70 89,654 -0.27(-1.17%)
Apr 05, 2018 22.79 23.53 22.50 22.97 157,887 +0.37(+1.62%)
Apr 04, 2018 21.40 22.83 21.39 22.60 179,072 +1.03(+4.75%)
Apr 03, 2018 22.02 22.05 21.23 21.58 119,565 -0.25(-1.17%)
Apr 02, 2018 20.47 22.62 20.30 21.83 295,620 +1.80(+9.01%)
Mar 29, 2018 20.03 20.03 20.03 0 +0.32(+1.63%)
Mar 28, 2018 19.52 19.85 19.33 19.70 94,689 +0.37(+1.94%)
Mar 27, 2018 19.36 19.77 19.18 19.33 64,395 -0.11(-0.57%)
Mar 26, 2018 19.28 19.72 18.98 19.44 82,168 +0.15(+0.77%)
Mar 23, 2018 19.60 19.62 19.09 19.29 63,848 -0.25(-1.29%)
Mar 22, 2018 19.09 19.86 19.09 19.54 91,308 +0.25(+1.31%)
Mar 21, 2018 19.74 19.79 19.14 19.29 73,107 -0.44(-2.25%)
Mar 20, 2018 19.66 19.95 19.57 19.74 95,634 +0.08(+0.42%)
Mar 19, 2018 20.75 20.75 19.66 19.66 112,119 -1.13(-5.46%)
Mar 16, 2018 20.00 21.24 19.83 20.79 246,118 +0.74(+3.70%)
Mar 15, 2018 20.67 21.01 19.93 20.05 237,714 -0.60(-2.91%)
Mar 14, 2018 20.24 20.91 19.54 20.65 170,781 +0.51(+2.54%)
Mar 13, 2018 20.28 20.39 19.85 20.14 144,699 -0.13(-0.66%)
Mar 12, 2018 19.65 20.36 19.51 20.27 149,524 +0.59(+2.98%)
Mar 09, 2018 19.91 20.16 19.39 19.69 113,007 -0.29(-1.45%)
Mar 08, 2018 19.61 20.38 19.31 19.97 119,206 +0.28(+1.43%)
Mar 07, 2018 20.35 19.50 19.69 148,794 -0.36(-1.78%)
Mar 06, 2018 19.47 20.29 19.30 20.05 222,536 +0.71(+3.68%)
Mar 05, 2018 18.53 20.02 18.53 19.34 221,689 +0.82(+4.40%)
Mar 02, 2018 18.28 18.61 18.15 18.52 106,755 +0.26(+1.42%)
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.