Innovative Industrial Properties Inc (IIPR) Historical Stock Data
98.48 ↑0.77 (0.78%)
As of April 29, 2024, 11:35am EST.
Historical Data
In the past 30 trading days, IIPR is up 0.04% a day on average. There have been 15 days where Innovative Industrial Properties Inc closed green and 15 days where IIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 98.05 | 97.71 | ↓$0.34 (-0.35%) | 97.70 | 99.23 | 101.46K |
| 2024-04-25 | 97.62 | 97.88 | ↑$0.26 (0.27%) | 96.75 | 98.19 | 91.14K |
| 2024-04-24 | 98.50 | 98.69 | ↑$0.19 (0.19%) | 97.83 | 99.00 | 118.25K |
| 2024-04-23 | 96.98 | 98.63 | ↑$1.65 (1.70%) | 96.75 | 98.90 | 118.96K |
| 2024-04-22 | 95.00 | 96.50 | ↑$1.50 (1.58%) | 94.11 | 96.84 | 138.49K |
| 2024-04-19 | 93.65 | 94.23 | ↑$0.58 (0.62%) | 93.53 | 95.15 | 161.20K |
| 2024-04-18 | 93.95 | 93.88 | ↓$0.07 (-0.07%) | 93.52 | 94.99 | 126.65K |
| 2024-04-17 | 95.00 | 93.62 | ↓$1.38 (-1.45%) | 93.58 | 95.16 | 117.48K |
| 2024-04-16 | 96.01 | 94.49 | ↓$1.52 (-1.58%) | 93.86 | 96.37 | 186.73K |
| 2024-04-15 | 98.63 | 96.72 | ↓$1.91 (-1.94%) | 95.58 | 99.17 | 279.89K |
| 2024-04-12 | 98.57 | 98.30 | ↓$0.27 (-0.27%) | 97.40 | 99.35 | 137.52K |
| 2024-04-11 | 98.72 | 98.98 | ↑$0.26 (0.26%) | 97.24 | 99.46 | 162.10K |
| 2024-04-10 | 100.17 | 97.79 | ↓$2.38 (-2.38%) | 96.84 | 100.31 | 409.77K |
| 2024-04-09 | 103.00 | 102.88 | ↓$0.12 (-0.12%) | 101.83 | 103.38 | 140.89K |
| 2024-04-08 | 101.50 | 102.86 | ↑$1.36 (1.34%) | 101.43 | 102.96 | 112.55K |
| 2024-04-05 | 100.00 | 100.96 | ↑$0.96 (0.96%) | 100.00 | 101.56 | 120.21K |
| 2024-04-04 | 101.04 | 100.49 | ↓$0.55 (-0.54%) | 100.20 | 102.54 | 156.95K |
| 2024-04-03 | 98.76 | 99.85 | ↑$1.09 (1.10%) | 98.24 | 99.90 | 146.39K |
| 2024-04-02 | 100.00 | 99.33 | ↓$0.67 (-0.67%) | 98.22 | 100.00 | 209.98K |
| 2024-04-01 | 104.00 | 100.88 | ↓$3.12 (-3.00%) | 100.63 | 104.00 | 210.76K |
| 2024-03-28 | 104.96 | 103.54 | ↓$1.42 (-1.35%) | 103.01 | 105.01 | 255.04K |
| 2024-03-27 | 103.05 | 104.35 | ↑$1.30 (1.26%) | 102.20 | 104.35 | 226.87K |
| 2024-03-26 | 104.00 | 103.58 | ↓$0.42 (-0.40%) | 103.21 | 105.22 | 296.48K |
| 2024-03-25 | 102.83 | 103.56 | ↑$0.73 (0.71%) | 102.51 | 105.81 | 429.57K |
| 2024-03-22 | 102.94 | 102.52 | ↓$0.42 (-0.41%) | 101.60 | 103.54 | 296.32K |
| 2024-03-21 | 100.00 | 102.30 | ↑$2.30 (2.30%) | 99.75 | 102.52 | 340.25K |
| 2024-03-20 | 97.38 | 99.45 | ↑$2.07 (2.13%) | 96.78 | 99.52 | 201.34K |
| 2024-03-19 | 97.00 | 97.60 | ↑$0.60 (0.62%) | 96.75 | 98.54 | 239.86K |
| 2024-03-18 | 97.53 | 97.25 | ↓$0.28 (-0.29%) | 96.83 | 99.20 | 226.35K |
| 2024-03-15 | 95.63 | 96.67 | ↑$1.04 (1.09%) | 95.63 | 97.42 | 420.09K |
Create an account or log in to view more rows.
$IIPR already bouncing back.
$IIPR the redness has arrived
$IIPR more shorts the better idc
$IIPR what V recovery or fake pump
$IIPR I like it
$IIPR up we go
$IIPR Algorithms are playing games
$IIPR Free money indeed??
$IIPR Keep up the pressure.
$IIPR damn lots of volume came after hours just now
what the?