Register for real-time alerts, custom portfolio, and market movers
IIPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 98.63 | 2.13 | 2.21% | 96.98 | 98.90 | 96.75 | 118,960 |
| Apr 22 2024 | 96.50 | 2.27 | 2.41% | 95.00 | 96.84 | 94.11 | 138,445 |
| Apr 19 2024 | 94.23 | 0.35 | 0.37% | 93.65 | 95.1517 | 93.53 | 161,196 |
| Apr 18 2024 | 93.88 | 0.26 | 0.28% | 93.95 | 94.99 | 93.52 | 126,646 |
| Apr 17 2024 | 93.62 | -0.87 | -0.92% | 95.00 | 95.16 | 93.58 | 117,455 |
| Apr 16 2024 | 94.49 | -2.23 | -2.31% | 96.01 | 96.37 | 93.8554 | 186,339 |
| Apr 15 2024 | 96.72 | -1.58 | -1.61% | 98.63 | 99.17 | 95.58 | 279,786 |
| Apr 12 2024 | 98.30 | -0.68 | -0.69% | 98.57 | 99.35 | 97.3965 | 137,474 |
| Apr 11 2024 | 98.98 | 1.19 | 1.22% | 98.72 | 99.46 | 97.24 | 162,103 |
| Apr 10 2024 | 97.79 | -5.09 | -4.95% | 100.17 | 100.31 | 96.835 | 409,769 |
| Apr 09 2024 | 102.88 | 0.02 | 0.02% | 103.00 | 103.38 | 101.83 | 140,434 |
| Apr 08 2024 | 102.86 | 1.90 | 1.88% | 101.50 | 102.96 | 101.4273 | 112,517 |
| Apr 05 2024 | 100.96 | 0.47 | 0.47% | 100.00 | 101.5634 | 100.00 | 120,210 |
| Apr 04 2024 | 100.49 | 0.64 | 0.64% | 101.04 | 102.54 | 100.2029 | 156,888 |
| Apr 03 2024 | 99.85 | 0.52 | 0.52% | 98.76 | 99.90 | 98.24 | 146,151 |
| Apr 02 2024 | 99.33 | -1.55 | -1.54% | 100.00 | 100.00 | 98.2217 | 209,974 |
| Apr 01 2024 | 100.88 | -2.66 | -2.57% | 104.00 | 104.05 | 100.63 | 210,752 |
| Mar 28 2024 | 103.54 | -0.81 | -0.78% | 104.96 | 105.01 | 103.01 | 255,038 |
| 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 |
