Innovative Industrial Properties Inc (IIPR) Historical Stock Data
105.30 ↓0.90 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIPR is down -0.54% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 113.20 | 110.07 | ↓$3.13 (-2.77%) | 105.86 | 113.49 | 860.08K |
| 2024-11-06 | 133.00 | 123.00 | ↓$10.00 (-7.52%) | 120.00 | 134.31 | 746.52K |
| 2024-11-05 | 130.00 | 132.34 | ↑$2.34 (1.80%) | 129.92 | 132.64 | 113.17K |
| 2024-11-04 | 127.00 | 130.63 | ↑$3.63 (2.86%) | 126.69 | 130.92 | 139.87K |
| 2024-11-01 | 130.30 | 127.00 | ↓$3.30 (-2.53%) | 126.75 | 131.01 | 142.92K |
| 2024-10-31 | 131.76 | 129.19 | ↓$2.57 (-1.95%) | 128.99 | 132.33 | 172.17K |
| 2024-10-30 | 133.50 | 131.87 | ↓$1.63 (-1.22%) | 131.50 | 135.78 | 101.13K |
| 2024-10-29 | 132.74 | 133.75 | ↑$1.01 (0.76%) | 132.00 | 133.86 | 73.79K |
| 2024-10-28 | 133.05 | 133.47 | ↑$0.42 (0.32%) | 133.05 | 134.20 | 60.55K |
| 2024-10-25 | 134.60 | 131.88 | ↓$2.72 (-2.02%) | 131.70 | 135.31 | 79.36K |
| 2024-10-24 | 132.86 | 133.61 | ↑$0.75 (0.56%) | 131.89 | 133.69 | 103.05K |
| 2024-10-23 | 131.36 | 132.33 | ↑$0.97 (0.74%) | 131.00 | 132.35 | 81.63K |
| 2024-10-22 | 130.64 | 131.48 | ↑$0.84 (0.64%) | 130.54 | 132.01 | 103.65K |
| 2024-10-21 | 132.84 | 130.90 | ↓$1.94 (-1.46%) | 130.42 | 133.48 | 124.38K |
| 2024-10-18 | 132.93 | 133.18 | ↑$0.25 (0.19%) | 131.77 | 133.41 | 117.01K |
| 2024-10-17 | 135.82 | 132.51 | ↓$3.31 (-2.44%) | 132.26 | 135.82 | 185.23K |
| 2024-10-16 | 134.79 | 135.61 | ↑$0.82 (0.61%) | 134.77 | 136.78 | 138.80K |
| 2024-10-15 | 133.05 | 133.78 | ↑$0.73 (0.55%) | 132.87 | 136.81 | 215.50K |
| 2024-10-14 | 131.00 | 132.18 | ↑$1.18 (0.90%) | 130.15 | 132.71 | 150.47K |
| 2024-10-11 | 130.25 | 130.87 | ↑$0.62 (0.48%) | 129.90 | 130.99 | 91.43K |
| 2024-10-10 | 130.00 | 129.53 | ↓$0.47 (-0.36%) | 128.47 | 130.37 | 97.28K |
Create an account or log in to view more rows.
$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
$IIPR I like it