Innovative Industrial Pr... Historical Data - IIPR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Innovative Industrial Properties Inc IIPR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-4.19 -5.23% 75.93 73.55 80.79 80.50 80.12 20:00:00
more quote information »

IIPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week66.3685.5463.0076.32588,9519.5714.42%
1 Month98.18100.999940.2170.45662,216-22.25-22.66%
3 Months77.81108.2340.2181.96598,683-1.88-2.42%
6 Months96.00108.2340.2179.97502,235-20.07-20.91%
1 Year82.89139.5340.2190.49490,688-6.96-8.4%
3 Years17.27139.5315.720473.35270,56058.66339.66%
5 Years20.25139.5314.5071.74251,34355.68274.96%

IIPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 75.93 -4.57 -5.68% 80.50 80.79 73.55 1,043,909
Mar 30 2020 80.50 2.00 2.55% 77.85 80.50 73.50 436,634
Mar 27 2020 78.50 -6.00 -7.1% 79.04 82.7499 76.50 575,194
Mar 26 2020 84.50 10.75 14.58% 75.37 85.54 70.0001 698,371
Mar 25 2020 73.75 7.43 11.2% 68.65 77.5807 66.07 636,346
Mar 24 2020 66.32 5.74 9.48% 66.36 68.18 63.00 550,816
Mar 23 2020 60.58 0.58 0.97% 60.51 61.59 56.02 578,925
Mar 20 2020 60.00 8.50 16.5% 53.80 62.31 52.80 1,845,438
Mar 19 2020 51.50 3.75 7.85% 46.31 54.09 42.51 850,443
Mar 18 2020 47.75 -11.25 -19.07% 56.00 56.01 40.21 901,534
Mar 17 2020 59.00 2.11 3.71% 57.63 61.21 54.18 720,673
Mar 16 2020 56.89 -14.64 -20.47% 63.00 66.20 56.89 807,347
Mar 13 2020 71.53 5.73 8.71% 70.06 75.00 65.00 618,731
Mar 12 2020 65.80 -11.16 -14.5% 68.10 76.00 63.00 689,848
Mar 11 2020 76.96 -8.96 -10.43% 83.39 84.30 76.20 643,297
Mar 10 2020 85.92 2.78 3.34% 86.50 88.75 81.07 465,181
Mar 09 2020 83.14 -10.61 -11.32% 85.68 90.1001 79.50 590,230
Mar 06 2020 93.75 -2.40 -2.5% 93.99 95.38 90.17 503,399
Mar 05 2020 96.15 -1.98 -2.02% 95.76 97.97 94.25 383,718
Mar 04 2020 98.13 2.68 2.81% 97.46 99.49 96.16 371,916
Mar 03 2020 95.45 -1.55 -1.6% 98.18 100.9999 92.15 445,630
Mar 02 2020 97.00 5.06 5.5% 92.60 97.96 89.16 612,079
See More Historical Prices »
Your Recent History
NYSE
IIPR
Innovative..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 02:46:06