Innovative Industrial Properties Inc (IIPR) Historical Stock Data
103.54 ↓0.81 (-0.78%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IIPR is up 0.39% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 97.68 | 96.85 | ↓$0.83 (-0.85%) | 96.00 | 97.68 | 201.27K |
2024-03-13 | 98.44 | 97.68 | ↓$0.76 (-0.77%) | 97.50 | 99.49 | 204.37K |
2024-03-12 | 97.69 | 98.55 | ↑$0.86 (0.88%) | 97.09 | 98.78 | 210.23K |
2024-03-11 | 96.33 | 97.89 | ↑$1.56 (1.62%) | 95.75 | 97.90 | 170.85K |
2024-03-08 | 97.53 | 96.88 | ↓$0.65 (-0.67%) | 95.94 | 98.81 | 259.09K |
2024-03-07 | 97.84 | 96.58 | ↓$1.26 (-1.29%) | 95.39 | 98.03 | 192.91K |
2024-03-06 | 97.70 | 96.71 | ↓$0.99 (-1.01%) | 96.17 | 97.70 | 195.72K |
2024-03-05 | 96.70 | 96.49 | ↓$0.21 (-0.22%) | 96.12 | 97.99 | 172.87K |
2024-03-04 | 98.13 | 97.58 | ↓$0.55 (-0.56%) | 97.31 | 99.49 | 196.07K |
2024-03-01 | 98.15 | 98.21 | ↑$0.06 (0.06%) | 96.28 | 98.39 | 221.98K |
2024-02-29 | 99.25 | 97.99 | ↓$1.26 (-1.27%) | 97.84 | 99.76 | 342.52K |
2024-02-28 | 95.00 | 97.51 | ↑$2.51 (2.64%) | 94.78 | 97.79 | 301.80K |
2024-02-27 | 91.98 | 95.32 | ↑$3.34 (3.63%) | 90.51 | 96.51 | 449.30K |
2024-02-26 | 90.11 | 89.75 | ↓$0.36 (-0.40%) | 89.29 | 91.13 | 204.12K |
2024-02-23 | 90.96 | 90.72 | ↓$0.24 (-0.26%) | 90.31 | 91.45 | 135.61K |
2024-02-22 | 90.30 | 91.06 | ↑$0.76 (0.84%) | 89.48 | 91.07 | 160.07K |
2024-02-21 | 90.69 | 90.39 | ↓$0.30 (-0.33%) | 89.82 | 91.77 | 157.24K |
2024-02-20 | 90.60 | 91.03 | ↑$0.43 (0.47%) | 90.05 | 91.19 | 151.52K |
2024-02-16 | 91.33 | 92.00 | ↑$0.67 (0.73%) | 90.84 | 92.51 | 173.23K |
2024-02-15 | 90.82 | 93.37 | ↑$2.55 (2.81%) | 90.82 | 93.69 | 215.41K |
Create an account or log in to view more rows.
$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?
$IIPR This stock is the golden ticket.