Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 73.19 77.38 70.43 77.37 774,871 +4.75(+6.54%)
Feb 28, 2020 70.11 72.96 68.33 72.63 1,189,590 -2.40(-3.20%)
Feb 27, 2020 76.24 80.06 73.61 75.03 1,116,454 -0.90(-1.19%)
Feb 26, 2020 75.58 78.82 74.83 75.93 556,999 -0.33(-0.44%)
Feb 25, 2020 80.94 81.59 74.50 76.26 965,503 -4.54(-5.62%)
Feb 24, 2020 79.89 82.32 79.00 80.80 604,433 -2.60(-3.12%)
Feb 21, 2020 84.51 84.78 81.63 83.40 421,300 -1.12(-1.33%)
Feb 20, 2020 83.72 85.49 82.56 84.52 591,658 +0.93(+1.12%)
Feb 19, 2020 80.83 83.65 79.47 83.59 592,664 +2.77(+3.43%)
Feb 18, 2020 78.99 82.44 78.84 80.82 714,054 +2.65(+3.39%)
Feb 14, 2020 75.04 78.32 75.04 78.17 478,266 +3.57(+4.79%)
Feb 13, 2020 73.59 75.42 72.85 74.60 360,920 +1.26(+1.71%)
Feb 12, 2020 73.40 73.40 71.96 73.35 324,232 +0.21(+0.29%)
Feb 11, 2020 73.10 73.46 71.96 73.13 452,712 +0.41(+0.56%)
Feb 10, 2020 73.46 73.69 71.69 72.72 252,231 -0.36(-0.50%)
Feb 07, 2020 75.22 75.70 72.28 73.08 850,702 -2.13(-2.84%)
Feb 06, 2020 75.52 76.03 74.92 75.22 274,798 +0.03(+0.04%)
Feb 05, 2020 75.04 75.64 74.44 75.19 372,573 +0.16(+0.21%)
Feb 04, 2020 73.91 75.03 72.68 75.03 469,343 +2.03(+2.78%)
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.