IIPR

Innovative Industrial Pr... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
-0.50 -0.48% 103.73 102.54 104.99 104.75 104.23 19:15:51
more quote information »

IIPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week93.00108.0091.55102.28427,24210.7311.54%
1 Month96.32108.0089.0096.27305,6137.417.69%
3 Months73.87108.0066.8690.86425,67429.8640.42%
6 Months90.57108.2340.2183.39475,39213.1614.53%
1 Year101.00115.8240.2183.83469,7012.732.7%
3 Years17.50139.5316.3575.91314,78486.23492.74%
5 Years20.25139.5314.5073.79267,15283.48412.25%

IIPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 103.73 -0.50 -0.48% 104.75 104.99 102.54 325,953
Jul 31 2020 104.23 -1.09 -1.03% 105.48 108.00 101.78 262,810
Jul 30 2020 105.32 1.25 1.2% 103.29 107.00 102.935 413,600
Jul 29 2020 104.07 5.06 5.11% 99.50 104.34 99.26 738,353
Jul 28 2020 99.01 3.38 3.53% 95.64 100.44 95.64 507,553
Jul 27 2020 95.63 2.57 2.76% 93.00 95.71 91.55 213,892
Jul 24 2020 93.06 -4.44 -4.55% 96.17 98.45 92.01 361,420
Jul 23 2020 97.50 1.20 1.25% 96.00 99.643 95.00 445,701
Jul 22 2020 96.30 1.39 1.46% 94.26 96.40 94.01 163,652
Jul 21 2020 94.91 0.25 0.26% 95.00 96.54 94.39 227,275
Jul 20 2020 94.66 0.71 0.76% 94.16 96.00 94.07 270,141
Jul 17 2020 93.95 1.28 1.38% 92.95 94.12 92.00 188,679
Jul 16 2020 92.67 -0.73 -0.78% 92.53 93.64 91.75 199,257
Jul 15 2020 93.40 1.90 2.08% 94.07 94.60 92.29 235,223
Jul 14 2020 91.50 2.20 2.46% 89.97 91.60 89.00 238,704
Jul 13 2020 89.30 -1.48 -1.63% 90.87 92.9522 89.22 259,149
Jul 10 2020 90.78 1.03 1.15% 89.80 91.21 89.31 205,785
Jul 09 2020 89.75 -2.20 -2.39% 92.08 92.25 89.06 286,683
Jul 08 2020 91.95 0.20 0.22% 91.80 93.25 90.9233 160,510
Jul 07 2020 91.75 -5.25 -5.41% 96.51 96.96 91.35 337,573
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:20200804 00:28:22