NYSE:IIPR
Innovative Industrial Properties Stock Price (Quote)
$105.53
+2.13 (+2.06%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.52 | $108.11 | Wednesday, 1st May 2024 IIPR stock ended at $105.53. This is 2.06% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.73% from a day low at $102.25 to a day high of $108.11. |
| 90 days | $87.52 | $108.11 | |
| 52 weeks | $65.16 | $108.11 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $102.74 | $108.11 | $102.25 | $105.53 | 594 698 |
| Apr 30, 2024 | $97.98 | $103.79 | $97.50 | $103.40 | 607 912 |
| Apr 29, 2024 | $98.65 | $99.27 | $98.14 | $98.71 | 108 802 |
| Apr 26, 2024 | $98.05 | $99.23 | $97.70 | $97.71 | 97 495 |
| Apr 25, 2024 | $97.62 | $98.19 | $96.75 | $97.88 | 85 800 |
| Apr 24, 2024 | $98.50 | $99.00 | $97.83 | $98.69 | 113 550 |
| Apr 23, 2024 | $96.98 | $98.90 | $96.94 | $98.63 | 118 949 |
| Apr 22, 2024 | $95.00 | $96.83 | $94.67 | $96.50 | 115 292 |
| Apr 19, 2024 | $93.65 | $95.15 | $93.53 | $94.23 | 158 183 |
| Apr 18, 2024 | $93.95 | $94.99 | $93.52 | $93.88 | 126 501 |
| Apr 17, 2024 | $95.00 | $95.16 | $93.58 | $93.62 | 113 369 |
| Apr 16, 2024 | $96.01 | $96.37 | $93.86 | $94.49 | 180 334 |
| Apr 15, 2024 | $98.63 | $99.17 | $95.58 | $96.72 | 279 447 |
| Apr 12, 2024 | $98.57 | $99.35 | $97.40 | $98.30 | 124 618 |
| Apr 11, 2024 | $98.72 | $99.46 | $97.24 | $98.98 | 156 774 |
| Apr 10, 2024 | $100.17 | $100.31 | $96.84 | $97.79 | 405 113 |
| Apr 09, 2024 | $103.00 | $103.38 | $101.83 | $102.88 | 124 470 |
| Apr 08, 2024 | $101.50 | $102.96 | $101.43 | $102.86 | 108 142 |
| Apr 05, 2024 | $100.00 | $101.56 | $100.00 | $100.96 | 115 044 |
| Apr 04, 2024 | $101.04 | $102.51 | $100.20 | $100.49 | 129 704 |
| Apr 03, 2024 | $98.76 | $99.90 | $98.24 | $99.85 | 104 965 |
| Apr 02, 2024 | $100.00 | $100.00 | $98.22 | $99.33 | 209 025 |
| Apr 01, 2024 | $104.00 | $104.00 | $100.63 | $100.88 | 210 716 |
| Mar 28, 2024 | $104.96 | $105.01 | $103.03 | $103.54 | 255 019 |
| Mar 27, 2024 | $103.05 | $104.35 | $102.20 | $104.35 | 217 252 |
