Innovative Industrial Properties Inc (IIPR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 5.00071438777 | 69.99 | 75.33 | 69.035 | 260730 | 73.23505697 | CS |
| 4 | 10.59 | 16.8362480127 | 62.9 | 75.33 | 62.45 | 286986 | 69.77393323 | CS |
| 12 | -28.51 | -27.9509803922 | 102 | 112.825 | 62.45 | 352569 | 78.94605897 | CS |
| 26 | -42.31 | -36.5371329879 | 115.8 | 138.35 | 62.45 | 260430 | 96.7832456 | CS |
| 52 | -18.13 | -19.7882558393 | 91.62 | 138.35 | 62.45 | 231769 | 100.46310862 | CS |
| 156 | -117.77 | -61.5758653142 | 191.26 | 211.17 | 62.45 | 278438 | 101.74305175 | CS |
| 260 | -19.51 | -20.9784946237 | 93 | 288.0161 | 40.21 | 307867 | 123.38097168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 73.49 | -0.54 | -0.73 | 74.01 | 74.1 | 72.54 | 195259 |
| 1738885200 | 74.03 | 0.56 | 0.76 | 73.54 | 74.6 | 73.54 | 206004 |
| 1738798800 | 73.47 | -0.72 | -0.97 | 74.74 | 75.33 | 73.05 | 243381 |
| 1738712400 | 74.19 | 2.13 | 2.96 | 72.32 | 74.95 | 72.14 | 234733 |
| 1738626000 | 72.06 | 0.38 | 0.53 | 69.99 | 72.45 | 69.035 | 399464 |
| 1738366800 | 71.68 | -1.37 | -1.88 | 72.69 | 73.2122 | 70.75 | 405279 |
| 1738280400 | 73.05 | 6.71 | 10.11 | 74.4 | 74.4 | 67.18 | 574145 |
| 1738194000 | 66.34 | -1.77 | -2.60 | 68.19 | 68.42 | 66.28 | 198030 |
| 1738107600 | 68.11 | -1.06 | -1.53 | 68.86 | 69.52 | 67.58 | 183465 |
| 1738021200 | 69.17 | 1.2 | 1.77 | 67.8633 | 69.86 | 67.8633 | 269610 |
| 1737762000 | 67.97 | 1.31 | 1.97 | 67.29 | 68.6922 | 66.7 | 260831 |
| 1737675600 | 66.66 | 0 | 0.00 | 66.66 | 66.66 | 66.66 | 0 |
| 1737589200 | 66.66 | -3.19 | -4.57 | 68.92 | 69 | 66.599999 | 265090 |
| 1737502800 | 69.85 | 1.74 | 2.55 | 68.685 | 70.52 | 68.37 | 285548 |
| 1737157200 | 68.11 | 1.17 | 1.75 | 68 | 68.4 | 67.05 | 240919 |
| 1737070800 | 66.94 | 0.79 | 1.19 | 66.47 | 67.45 | 66.025 | 258011 |
| 1736984400 | 66.15 | -0.17 | -0.26 | 69.02 | 69.02 | 66 | 362728 |
| 1736898000 | 66.319999 | 1.29 | 1.98 | 65.17 | 66.8204 | 65.069999 | 276685 |
| 1736811600 | 65.03 | 1.6 | 2.52 | 62.9 | 65.055 | 62.45 | 282368 |
| 1736552400 | 63.43 | -2.01 | -3.07 | 63.86 | 64.709999 | 62.93 | 388881 |
| 1736379600 | 65.44 | -0.96 | -1.45 | 66.06 | 66.2787 | 64.75 | 340441 |
| 1736293200 | 66.4 | -1.01 | -1.50 | 67.395 | 68.28 | 65.65 | 352452 |
| 1736206800 | 67.41 | -0.65 | -0.96 | 68.3636 | 69.24 | 67.28 | 345103 |
| 1735947600 | 68.06 | 0.26 | 0.38 | 67.86 | 68.88 | 67.4001 | 235163 |
| 1735861200 | 67.8 | 1.16 | 1.74 | 67.2 | 68.65 | 66.827299 | 356659 |
| 1735688400 | 66.64 | -0.67 | -1.00 | 65.98 | 67.135 | 64.8 | 560917 |
| 1735602000 | 67.31 | -0.8 | -1.17 | 67.55 | 67.55 | 65.819999 | 650668 |
| 1735342800 | 68.11 | -2.6 | -3.68 | 69.71 | 70.43 | 67.66 | 569542 |
| 1735256400 | 70.71 | 0.36 | 0.51 | 70.01 | 71.2241 | 69.3 | 420843 |
| 1735077840 | 70.35 | -0.1 | -0.14 | 69.9 | 71.19 | 68.73 | 315592 |
| 1734997200 | 70.45 | -3.21 | -4.36 | 71.8 | 73.66 | 68.8 | 1242594 |
| 1734738000 | 73.66 | -21.68 | -22.74 | 74.54 | 77.95 | 70.88 | 3144879 |
| 1734651600 | 95.34 | -2.72 | -2.77 | 98.55 | 99.225 | 95.295 | 397558 |
| 1734565200 | 98.06 | -3.2 | -3.16 | 101.1219 | 102.91 | 97.53 | 237052 |
| 1734478800 | 101.26 | -0.84 | -0.82 | 100.392 | 102.5995 | 100.1 | 243087 |
| 1734392400 | 102.1 | -2.62 | -2.50 | 103.6441 | 104.64 | 102.06 | 217464 |
| 1734133200 | 104.72 | 0.91 | 0.88 | 103.98 | 104.93 | 102.78 | 117953 |
| 1734046800 | 103.81 | -0.5 | -0.48 | 104.3676 | 105.75 | 103.72 | 111485 |
| 1733960400 | 104.31 | -2.04 | -1.92 | 106.99 | 107.17 | 104.31 | 284609 |
| 1733874000 | 106.35 | -1.01 | -0.94 | 106.7 | 108 | 105.6541 | 128362 |
| 1733787600 | 107.36 | 0.68 | 0.64 | 107.38 | 109.335 | 106.89 | 176103 |
| 1733528400 | 106.68 | -0.77 | -0.72 | 108.06 | 108.63 | 105.685 | 162058 |
| 1733442000 | 107.45 | -0.6 | -0.56 | 107.51 | 107.58 | 105.2601 | 180867 |
| 1733355600 | 108.05 | 0.58 | 0.54 | 107.47 | 108.24 | 105.9301 | 215474 |
| 1733269200 | 107.47 | -2.93 | -2.65 | 110.5394 | 110.5394 | 107.05 | 154627 |
| 1733182800 | 110.4 | 1.38 | 1.27 | 109.03 | 111.11 | 107.4066 | 204906 |
| 1732917840 | 109.02 | -0.15 | -0.14 | 109.92 | 110.4 | 108.99 | 102842 |
| 1732750800 | 109.17 | 0.02 | 0.02 | 111 | 111.58 | 109.07 | 170650 |
| 1732664400 | 109.15 | -2.65 | -2.37 | 111.11 | 112.165 | 108.92 | 287325 |
| 1732578000 | 111.8 | 4.68 | 4.37 | 109 | 112.825 | 108.23 | 322549 |
| 1732318800 | 107.12 | 1.35 | 1.28 | 107.36 | 107.4 | 105.9476 | 156203 |
| 1732232400 | 105.77 | 0.47 | 0.45 | 105.5 | 107.83 | 104.8481 | 281887 |
| 1732146000 | 105.3 | -0.9 | -0.85 | 105.596 | 105.79 | 103.97 | 157925 |
| 1732059600 | 106.2 | 1.45 | 1.38 | 103.965 | 107.18 | 103.57 | 223542 |
| 1731973200 | 104.75 | 2.52 | 2.47 | 102 | 104.8 | 101.9 | 205297 |
| 1731714000 | 102.23 | -1.24 | -1.20 | 104.145 | 104.4353 | 101.82 | 209958 |
| 1731627600 | 103.47 | 0.41 | 0.40 | 103.115 | 105.19 | 102.5 | 212981 |
| 1731541200 | 103.06 | -0.9 | -0.87 | 105.07 | 105.5 | 101.3228 | 473645 |
| 1731454800 | 103.96 | -3.78 | -3.51 | 106.54 | 106.54 | 102.12 | 457670 |
| 1731368400 | 107.74 | 1.37 | 1.29 | 106.212 | 110.32 | 105.95 | 373170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
