Innovative Industrial Properties Inc (IIPR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -0.747439328227 | 108.37 | 110.5 | 107.1 | 196560 | 108.84557565 | CS |
| 4 | -0.51 | -0.471916350514 | 108.07 | 110.5 | 105.495 | 165569 | 108.08527346 | CS |
| 12 | 8.12 | 8.16572807723 | 99.44 | 115.75 | 93.52 | 196667 | 105.8301431 | CS |
| 26 | 7.86 | 7.88365095286 | 99.7 | 115.75 | 87.52 | 212647 | 100.26081792 | CS |
| 52 | 34.66 | 47.5445816187 | 72.9 | 115.75 | 69.08 | 227116 | 90.4019937 | CS |
| 156 | -91.59 | -45.9904594527 | 199.15 | 288.0161 | 63.3587 | 268508 | 122.231713 | CS |
| 260 | -12.44 | -10.3666666667 | 120 | 288.0161 | 40.21 | 338033 | 119.96958321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 107.56 | -0.19 | -0.18 | 107.96 | 108.6999 | 107.29 | 128925 |
| 1719873600 | 107.75 | -2.26 | -2.05 | 108.95 | 109.865 | 107.1 | 161967 |
| 1719614400 | 110.01 | 0 | 0.00 | 110.01 | 110.01 | 110.01 | 0 |
| 1719528000 | 110.01 | 1.06 | 0.97 | 109.91 | 110.5 | 108.795 | 143636 |
| 1719441600 | 108.95 | -0.37 | -0.34 | 108.37 | 109.81 | 108.27 | 108704 |
| 1719355200 | 109.32 | -0.59 | -0.54 | 109.72 | 110.165 | 108.23 | 112210 |
| 1719268800 | 109.91 | 2.18 | 2.02 | 107.73 | 109.97 | 107.5 | 114839 |
| 1719009600 | 107.73 | -0.96 | -0.88 | 108.37 | 108.9775 | 107.15 | 368842 |
| 1718923200 | 108.69 | 0.21 | 0.19 | 108.55 | 109.035 | 107.7 | 136617 |
| 1718750400 | 108.48 | 0.99 | 0.92 | 107.5 | 109.32 | 106.6701 | 135825 |
| 1718664000 | 107.49 | 0.87 | 0.82 | 105.89 | 108.26 | 105.6901 | 141418 |
| 1718404800 | 106.62 | 0.35 | 0.33 | 105.5 | 107.08 | 105.495 | 143972 |
| 1718318400 | 106.27 | -0.29 | -0.27 | 106.78 | 107.75 | 105.86 | 143444 |
| 1718232000 | 106.56 | 0.12 | 0.11 | 109.28 | 109.9999 | 106.49 | 124022 |
| 1718145600 | 106.44 | -0.53 | -0.50 | 106.08 | 107.7 | 105.55 | 199048 |
| 1718059200 | 106.97 | 0.09 | 0.08 | 105.72 | 108.015 | 105.51 | 123762 |
| 1717800000 | 106.88 | -1.21 | -1.12 | 106.5 | 107.63 | 106.1681 | 128924 |
| 1717713600 | 108.09 | -1.43 | -1.31 | 108.96 | 109.18 | 107.62 | 120160 |
| 1717627200 | 109.52 | 1.64 | 1.52 | 108.07 | 110.05 | 107.25 | 177324 |
| 1717540800 | 107.88 | -0.23 | -0.21 | 107.4 | 109.2373 | 107.12 | 122950 |
| 1717454400 | 108.11 | 0.33 | 0.31 | 109.15 | 109.4599 | 107.15 | 172652 |
| 1717195200 | 107.78 | 0.81 | 0.76 | 107.73 | 108.28 | 106.3 | 132322 |
| 1717108800 | 106.97 | 0.97 | 0.92 | 106.9 | 108.2027 | 106.2303 | 134210 |
| 1717022400 | 106 | -0.01 | -0.01 | 105 | 106.71 | 104.1 | 208801 |
| 1716936000 | 106.01 | -3.27 | -2.99 | 109.32 | 109.81 | 105.96 | 157446 |
| 1716590400 | 109.28 | 1.32 | 1.22 | 108.72 | 109.42 | 107.804 | 99872 |
| 1716504000 | 107.96 | -3.04 | -2.74 | 111.49 | 111.99 | 107.0101 | 230824 |
| 1716417600 | 111 | -1.53 | -1.36 | 112.4 | 113 | 111 | 109716 |
| 1716331200 | 112.53 | -0.31 | -0.27 | 112.27 | 113.47 | 111.68 | 181793 |
| 1716244800 | 112.84 | -1.09 | -0.96 | 113.88 | 114.11 | 112.405 | 127208 |
| 1715985600 | 113.93 | 0.23 | 0.20 | 114.56 | 115.75 | 113.51 | 180720 |
| 1715899200 | 113.7 | 0.65 | 0.57 | 113 | 114.86 | 112.07 | 227721 |
| 1715812800 | 113.05 | 2.83 | 2.57 | 111.94 | 113.66 | 111.94 | 295116 |
| 1715726400 | 110.22 | 4.92 | 4.67 | 105.9 | 110.46 | 105.55 | 433581 |
| 1715640000 | 105.3 | 0.87 | 0.83 | 104.6 | 105.89 | 104.2501 | 137043 |
| 1715380800 | 104.43 | -0.38 | -0.36 | 104.41 | 105.84 | 103.69 | 163093 |
| 1715294400 | 104.81 | -2.89 | -2.68 | 105 | 105.4951 | 102 | 398503 |
| 1715208000 | 107.7 | -1.74 | -1.59 | 108.51 | 108.51 | 106.55 | 214192 |
| 1715121600 | 109.44 | 1.54 | 1.43 | 108.54 | 111.08 | 108.0561 | 194228 |
| 1715035200 | 107.9 | -1.58 | -1.44 | 109.48 | 109.9001 | 106.21 | 233173 |
| 1714776000 | 109.48 | 1.19 | 1.10 | 110 | 111.7116 | 107.44 | 287013 |
| 1714689600 | 108.29 | 2.76 | 2.62 | 106.93 | 109.18 | 105.6855 | 331885 |
| 1714603200 | 105.53 | 2.13 | 2.06 | 102.74 | 108.11 | 102.2543 | 631008 |
| 1714516800 | 103.4 | 4.69 | 4.75 | 97.98 | 103.79 | 97.5 | 630117 |
| 1714430400 | 98.71 | 1 | 1.02 | 98.65 | 99.265 | 98.135 | 115664 |
| 1714171200 | 97.71 | -0.17 | -0.17 | 98.05 | 99.23 | 97.7 | 101457 |
| 1714084800 | 97.88 | -0.81 | -0.82 | 97.62 | 98.19 | 96.75 | 91134 |
| 1713998400 | 98.69 | 0.06 | 0.06 | 98.5 | 99 | 97.83 | 117281 |
| 1713912000 | 98.63 | 2.13 | 2.21 | 96.98 | 98.9 | 96.75 | 118960 |
| 1713825600 | 96.5 | 2.27 | 2.41 | 95 | 96.84 | 94.11 | 138445 |
| 1713566400 | 94.23 | 0.35 | 0.37 | 93.65 | 95.1517 | 93.53 | 161196 |
| 1713480000 | 93.88 | 0.26 | 0.28 | 93.95 | 94.99 | 93.52 | 126646 |
| 1713393600 | 93.62 | -0.87 | -0.92 | 95 | 95.16 | 93.58 | 117455 |
| 1713307200 | 94.49 | -2.23 | -2.31 | 96.01 | 96.37 | 93.8554 | 186339 |
| 1713220800 | 96.72 | -1.58 | -1.61 | 98.63 | 99.17 | 95.58 | 279786 |
| 1712961600 | 98.3 | -0.68 | -0.69 | 98.57 | 99.35 | 97.3965 | 137474 |
| 1712875200 | 98.98 | 1.19 | 1.22 | 98.72 | 99.46 | 97.24 | 162103 |
| 1712788800 | 97.79 | -5.09 | -4.95 | 100.17 | 100.31 | 96.835 | 409769 |
| 1712702400 | 102.88 | 0.02 | 0.02 | 103 | 103.38 | 101.83 | 140434 |
| 1712616000 | 102.86 | 1.9 | 1.88 | 101.5 | 102.96 | 101.4273 | 112517 |
| 1712356800 | 100.96 | 0.47 | 0.47 | 100 | 101.5634 | 100 | 120210 |
| 1712270400 | 100.49 | 0.64 | 0.64 | 101.04 | 102.54 | 100.2029 | 156888 |
| 1712184000 | 99.85 | 0.52 | 0.52 | 98.76 | 99.9 | 98.24 | 146151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
