Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.30 -1.05 (-1.01%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 68.39 68.60 64.39 65.36 690,639 -3.25(-4.73%)
May 28, 2020 67.62 68.92 67.19 68.61 497,730 +1.22(+1.82%)
May 27, 2020 66.41 67.67 65.19 67.39 1,228,381 -0.60(-0.88%)
May 26, 2020 68.10 70.17 67.23 67.99 459,030 +1.70(+2.56%)
May 22, 2020 64.79 66.38 64.26 66.29 280,431 +1.90(+2.96%)
May 21, 2020 63.52 65.19 63.47 64.39 328,382 +1.03(+1.63%)
May 20, 2020 63.52 64.34 61.98 63.36 284,648 +1.14(+1.84%)
May 19, 2020 61.06 63.67 60.40 62.21 367,844 +1.24(+2.03%)
May 18, 2020 60.89 62.90 60.41 60.97 350,245 +1.77(+2.99%)
May 15, 2020 57.60 59.38 57.05 59.20 266,928 +1.71(+2.98%)
May 14, 2020 55.99 57.50 53.48 57.49 373,735 +0.88(+1.55%)
May 13, 2020 59.20 59.63 56.05 56.61 455,650 -2.84(-4.78%)
May 12, 2020 59.16 61.12 57.88 59.45 402,648 +0.68(+1.16%)
May 11, 2020 59.08 60.40 58.30 58.77 314,847 -1.62(-2.69%)
May 08, 2020 60.88 61.59 59.07 60.40 534,107 -0.42(-0.70%)
May 07, 2020 60.39 61.41 57.69 60.82 888,643 -1.66(-2.65%)
May 06, 2020 62.64 63.37 61.68 62.48 358,396 +0.83(+1.35%)
May 05, 2020 62.74 63.59 61.11 61.64 289,105 +0.54(+0.89%)
May 04, 2020 58.89 61.39 58.51 61.10 228,919 +1.01(+1.68%)
May 01, 2020 61.20 61.29 58.15 60.09 462,093 -2.66(-4.24%)
Apr 30, 2020 63.91 64.10 61.66 62.76 337,346 -1.42(-2.22%)
Apr 29, 2020 63.47 64.75 62.67 64.18 377,686 +2.59(+4.21%)
Apr 28, 2020 63.72 64.23 61.16 61.59 406,733 +0.24(+0.39%)
Apr 27, 2020 60.59 62.36 60.40 61.35 368,670 +2.05(+3.45%)
Apr 24, 2020 58.42 59.63 56.79 59.30 276,930 +0.88(+1.51%)
Apr 23, 2020 57.59 59.28 57.59 58.42 264,139 +1.14(+1.98%)
Apr 22, 2020 58.20 58.40 57.22 57.28 184,886 +0.26(+0.45%)
Apr 21, 2020 56.39 58.26 55.80 57.03 230,385 -0.34(-0.60%)
Apr 20, 2020 57.33 58.73 56.19 57.37 281,555 -1.37(-2.33%)
Apr 17, 2020 60.46 61.06 57.71 58.74 421,710 +0.22(+0.37%)
Apr 16, 2020 56.96 58.64 55.49 58.52 455,365 +1.56(+2.74%)
Apr 15, 2020 58.60 60.08 56.13 56.96 464,811 -4.18(-6.84%)
Apr 14, 2020 59.95 61.99 59.59 61.15 544,758 +2.81(+4.81%)
Apr 13, 2020 58.69 58.90 55.02 58.34 690,907 -2.06(-3.42%)
Apr 09, 2020 56.90 61.97 51.73 60.40 2,110,926 +5.09(+9.21%)
Apr 08, 2020 58.02 58.38 54.47 55.31 1,018,653 -0.78(-1.40%)
Apr 07, 2020 59.99 60.79 55.43 56.09 795,401 -0.63(-1.11%)
Apr 06, 2020 56.63 57.99 54.68 56.72 640,159 +3.46(+6.50%)
Apr 03, 2020 55.19 55.98 52.59 53.26 499,975 -1.86(-3.38%)
Apr 02, 2020 55.11 58.21 53.99 55.12 391,991 -0.10(-0.19%)
Apr 01, 2020 56.79 57.56 54.39 55.23 632,275 -5.50(-9.06%)
Mar 31, 2020 64.39 64.62 58.83 60.73 1,305,634 -3.35(-5.23%)
Mar 30, 2020 62.27 64.17 58.79 64.08 547,070 +0.28(+0.44%)
Mar 27, 2020 62.44 65.37 60.43 63.80 728,666 -2.62(-3.95%)
Mar 26, 2020 59.54 67.57 59.41 66.43 884,561 +7.84(+13.39%)
Mar 25, 2020 54.23 61.28 52.19 58.58 805,757 +6.19(+11.82%)
Mar 24, 2020 52.42 53.86 49.77 52.39 698,399 +4.53(+9.48%)
Mar 23, 2020 47.80 48.82 44.25 47.85 733,868 +0.63(+1.34%)
Mar 20, 2020 42.50 49.22 41.71 47.22 2,338,164 +6.43(+15.76%)
Mar 19, 2020 36.58 42.73 33.58 40.79 1,076,776 +4.05(+11.03%)
Mar 18, 2020 44.24 44.24 31.76 36.74 1,145,450 -9.87(-21.17%)
Mar 17, 2020 45.52 48.35 42.80 46.61 913,227 +1.67(+3.71%)
Mar 16, 2020 49.77 50.56 44.94 44.94 1,025,309 -11.56(-20.47%)
Mar 13, 2020 55.34 57.32 51.35 56.50 783,481 +4.61(+8.89%)
Mar 12, 2020 54.24 57.97 51.42 51.89 874,038 -8.90(-14.64%)
Mar 11, 2020 65.87 66.35 60.19 60.79 815,453 -7.08(-10.43%)
Mar 10, 2020 68.34 68.76 64.04 67.87 589,135 +2.20(+3.34%)
Mar 09, 2020 67.68 68.94 62.80 65.68 749,140 -8.38(-11.32%)
Mar 06, 2020 73.58 74.53 71.23 74.06 637,266 -1.90(-2.50%)
Mar 05, 2020 75.64 77.39 74.45 75.95 487,385 -1.56(-2.02%)
Mar 04, 2020 77.10 78.59 75.96 77.52 471,806 +2.12(+2.81%)
Mar 03, 2020 77.56 79.78 72.79 75.40 564,139 -1.97(-2.55%)
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.