Innovative Industrial Properties Inc (IIPR) Historical Stock Data
73.66 ↓21.68 (-22.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIPR is down -0.45% a day on average. There have been 11 days where Innovative Industrial Properties Inc closed green and 19 days where IIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 74.00 | 73.66 | ↓$0.34 (-0.46%) | 70.88 | 77.95 | 3.15M |
| 2024-12-19 | 97.50 | 95.34 | ↓$2.16 (-2.22%) | 95.30 | 99.23 | 409.62K |
| 2024-12-18 | 101.00 | 98.06 | ↓$2.94 (-2.91%) | 97.53 | 102.91 | 240.78K |
| 2024-12-17 | 101.66 | 101.26 | ↓$0.40 (-0.39%) | 100.10 | 102.60 | 267.92K |
| 2024-12-16 | 103.99 | 102.10 | ↓$1.89 (-1.82%) | 102.06 | 104.64 | 222.80K |
| 2024-12-13 | 103.50 | 104.72 | ↑$1.22 (1.18%) | 102.78 | 104.93 | 122.38K |
| 2024-12-12 | 104.01 | 103.81 | ↓$0.20 (-0.19%) | 103.72 | 105.75 | 115.01K |
| 2024-12-11 | 106.42 | 104.31 | ↓$2.11 (-1.98%) | 104.31 | 107.17 | 287.47K |
| 2024-12-10 | 106.80 | 106.35 | ↓$0.45 (-0.42%) | 105.65 | 108.00 | 132.55K |
| 2024-12-09 | 106.77 | 107.36 | ↑$0.59 (0.55%) | 106.77 | 109.34 | 181.59K |
| 2024-12-06 | 108.56 | 106.68 | ↓$1.88 (-1.73%) | 105.69 | 108.56 | 165.56K |
| 2024-12-05 | 107.00 | 107.45 | ↑$0.45 (0.42%) | 105.26 | 107.58 | 184.21K |
| 2024-12-04 | 107.45 | 108.05 | ↑$0.60 (0.56%) | 105.93 | 108.24 | 219.51K |
| 2024-12-03 | 109.58 | 107.47 | ↓$2.11 (-1.93%) | 107.05 | 110.54 | 159.12K |
| 2024-12-02 | 109.00 | 110.40 | ↑$1.40 (1.28%) | 107.41 | 111.11 | 207.32K |
| 2024-11-29 | 109.94 | 109.02 | ↓$0.92 (-0.84%) | 108.99 | 110.40 | 105.07K |
| 2024-11-27 | 110.00 | 109.17 | ↓$0.83 (-0.75%) | 109.07 | 111.58 | 174.58K |
| 2024-11-26 | 111.49 | 109.15 | ↓$2.34 (-2.10%) | 108.92 | 112.17 | 292.04K |
| 2024-11-25 | 107.83 | 111.80 | ↑$3.97 (3.68%) | 107.83 | 112.83 | 329.23K |
| 2024-11-22 | 106.53 | 107.12 | ↑$0.59 (0.55%) | 105.95 | 107.40 | 161.38K |
| 2024-11-21 | 105.24 | 105.77 | ↑$0.53 (0.50%) | 104.85 | 107.83 | 284.38K |
| 2024-11-20 | 106.21 | 105.30 | ↓$0.91 (-0.86%) | 103.97 | 106.55 | 165.97K |
| 2024-11-19 | 104.01 | 106.20 | ↑$2.19 (2.11%) | 103.57 | 107.18 | 227.78K |
| 2024-11-18 | 102.00 | 104.75 | ↑$2.75 (2.70%) | 101.62 | 104.80 | 211.56K |
| 2024-11-15 | 104.31 | 102.23 | ↓$2.08 (-1.99%) | 101.82 | 104.44 | 217.39K |
| 2024-11-14 | 103.50 | 103.47 | ↓$0.03 (-0.03%) | 102.50 | 105.19 | 217.30K |
| 2024-11-13 | 104.90 | 103.06 | ↓$1.84 (-1.75%) | 101.32 | 105.54 | 479.03K |
| 2024-11-12 | 106.54 | 103.96 | ↓$2.58 (-2.42%) | 102.12 | 106.54 | 469.88K |
| 2024-11-11 | 106.01 | 107.74 | ↑$1.73 (1.63%) | 105.95 | 110.32 | 383.62K |
| 2024-11-08 | 110.50 | 106.37 | ↓$4.13 (-3.74%) | 105.17 | 112.65 | 652.81K |
Create an account or log in to view more rows.
$IIPR buy the dip were blasting off
$IIPR Take it Bears !
$IIPR all in
$IIPR Nothing but time to wait
$IIPR This is how I feel everyday holding this gem.
$IIPR COME ON!!! Ugh!
$IIPR already bouncing back.
$IIPR the redness has arrived
$IIPR more shorts the better idc
$IIPR what V recovery or fake pump