ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

IIPR Innovative Industrial Properties Inc

103.54
-0.81 (-0.78%)
After Hours
Last Updated: 16:44:05
Delayed by 15 minutes

IIPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 104.35 0.77 0.74% 103.05 104.35 102.20 225,083
Mar 26 2024 103.58 0.02 0.02% 104.00 105.22 103.21 296,624
Mar 25 2024 103.56 1.04 1.01% 102.83 105.81 102.51 429,542
Mar 22 2024 102.52 0.22 0.22% 102.94 103.54 101.60 296,201
Mar 21 2024 102.30 2.85 2.87% 100.00 102.52 99.75 340,334
Mar 20 2024 99.45 1.85 1.90% 97.38 99.52 96.78 201,197
Mar 19 2024 97.60 0.35 0.36% 97.00 98.5399 96.7501 239,852
Mar 18 2024 97.25 0.58 0.60% 97.53 99.20 96.825 226,344
Mar 15 2024 96.67 -0.18 -0.19% 95.63 97.42 95.63 418,545
Mar 14 2024 96.85 -0.83 -0.85% 97.68 97.68 96.00 201,270
Mar 13 2024 97.68 -0.87 -0.88% 98.44 99.485 97.50 204,365
Mar 12 2024 98.55 0.66 0.67% 97.69 98.78 97.09 210,226
Mar 11 2024 97.89 1.01 1.04% 96.33 97.90 95.75 170,830
Mar 08 2024 96.88 0.30 0.31% 97.46 98.8054 95.94 259,085
Mar 07 2024 96.58 -0.13 -0.13% 97.65 98.025 95.39 192,891
Mar 06 2024 96.71 0.22 0.23% 97.70 97.78 96.17 199,488
Mar 05 2024 96.49 -1.09 -1.12% 97.00 97.9899 96.115 172,864
Mar 04 2024 97.58 -0.63 -0.64% 98.13 99.49 97.31 196,035
Mar 01 2024 98.21 0.22 0.22% 98.15 98.39 96.28 221,967
Feb 29 2024 97.99 0.48 0.49% 99.25 99.76 97.84 342,442
Feb 28 2024 97.51 2.19 2.30% 95.00 97.79 94.78 301,793
Feb 27 2024 95.32 5.57 6.21% 91.98 96.51 90.51 449,323
Feb 26 2024 89.75 -0.97 -1.07% 90.11 91.1264 89.29 204,044
Feb 23 2024 90.72 -0.34 -0.37% 90.96 91.45 90.31 135,601
Feb 22 2024 91.06 0.67 0.74% 90.30 91.07 89.48 160,074
Feb 21 2024 90.39 -0.64 -0.70% 90.69 91.77 89.82 157,234
Feb 20 2024 91.03 -0.97 -1.05% 90.91 91.185 90.05 151,261
Feb 16 2024 92.00 -1.37 -1.47% 91.33 92.51 90.84 173,224
Feb 15 2024 93.37 3.62 4.03% 90.82 93.69 90.82 215,385
Feb 14 2024 89.75 0.93 1.05% 90.00 90.87 88.56 190,477
Feb 13 2024 88.82 -3.55 -3.84% 89.50 90.4101 87.52 325,956
Feb 12 2024 92.37 0.77 0.84% 91.62 93.3164 91.19 193,697
Feb 09 2024 91.60 0.30 0.33% 91.15 92.22 90.50 190,796
Feb 08 2024 91.30 1.34 1.49% 89.95 91.585 89.7425 162,998
Feb 07 2024 89.96 -0.73 -0.80% 90.69 90.9499 89.4594 153,500
Feb 06 2024 90.69 -0.16 -0.18% 90.85 92.28 90.515 219,133
Feb 05 2024 90.85 -3.50 -3.71% 93.00 93.00 90.75 242,416
Feb 02 2024 94.35 -0.70 -0.74% 93.54 94.955 92.75 143,081
Feb 01 2024 95.05 1.82 1.95% 93.63 95.20 91.5845 246,672
Jan 31 2024 93.23 -2.70 -2.81% 96.00 96.6147 93.13 265,227
Jan 30 2024 95.93 -0.72 -0.74% 95.74 96.68 95.0499 121,524
Jan 29 2024 96.65 2.43 2.58% 94.57 96.87 94.1767 180,481
Jan 26 2024 94.22 0.58 0.62% 94.36 94.555 93.71 188,760
Jan 25 2024 93.64 0.19 0.20% 95.00 95.53 92.75 207,933
Jan 24 2024 93.45 -2.05 -2.15% 97.04 97.06 93.11 279,442
Jan 23 2024 95.50 -0.86 -0.89% 97.77 98.08 94.6001 219,114
Jan 22 2024 96.36 2.22 2.36% 95.26 96.73 95.2037 304,760
Jan 19 2024 94.14 2.42 2.64% 92.42 94.605 91.212 237,545
Jan 18 2024 91.72 -0.09 -0.10% 92.44 92.5194 90.01 266,414
Jan 17 2024 91.81 -1.93 -2.06% 92.00 93.73 90.90 230,821
Jan 16 2024 93.74 0.53 0.57% 92.75 94.00 92.1361 350,443
Jan 12 2024 93.21 -1.17 -1.24% 95.87 96.23 93.21 258,506
Jan 11 2024 94.38 0.02 0.02% 93.92 94.54 92.00 280,597
Jan 10 2024 94.36 0.44 0.47% 94.26 95.57 93.845 194,837
Jan 09 2024 93.92 -1.92 -2.00% 94.80 95.00 93.77 135,468
Jan 08 2024 95.84 1.04 1.10% 94.14 96.62 93.695 257,606
Jan 05 2024 94.80 -0.54 -0.57% 93.94 96.01 93.18 185,265
Jan 04 2024 95.34 -1.63 -1.68% 96.64 97.76 94.60 337,304
Jan 03 2024 96.97 -4.22 -4.17% 99.70 100.00 96.73 333,306
Jan 02 2024 101.19 0.37 0.37% 99.98 101.65 98.86 212,918
Dec 29 2023 100.82 -2.01 -1.95% 101.96 102.97 100.82 207,054

Your Recent History

Delayed Upgrade Clock