IIPR

Innovative Industrial Properties

$87.29 0.68 (0.79%)
18:03 EDT IIPR Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.10 (1.26%)
P/E:       623.50
Market Cap:       592.01M
EPS:       0.14
Volume:       211,100
Day's Range:       87.01 - 89.19
52wk Range:       31.61 - 93.24
Previous Close:       87.29
Historical Data for IIPR
Date Open High Low Volume Close Change %
05/24/19 87.15 89.19 87.01 211,100 87.29 0.68   0.79%
05/23/19 87.20 88.25 85.19 265,546 86.61 -0.80   -0.92%
05/22/19 85.24 88.81 85.00 235,711 87.41 2.17   2.55%
05/21/19 85.72 86.10 84.60 234,941 85.24 1.53   1.83%
05/20/19 88.45 88.78 83.51 334,550 83.71 -5.15   -5.80%
05/17/19 88.35 91.27 88.25 368,600 88.86 -0.15   -0.17%
05/16/19 87.40 90.35 86.74 410,949 89.01 2.57   2.97%
05/15/19 81.87 87.58 81.72 425,769 86.44 4.30   5.23%
05/14/19 81.00 82.71 80.50 340,494 82.14 2.15   2.69%
05/13/19 80.68 81.92 79.71 309,683 79.99 -1.24   -1.53%
05/10/19 79.00 84.27 78.95 597,800 81.23 2.23   2.82%
05/09/19 81.13 81.80 78.90 331,152 79.00 -1.49   -1.85%
05/08/19 79.56 81.72 79.55 264,116 80.49 1.00   1.26%
05/07/19 84.05 84.51 78.73 482,642 79.49 -4.57   -5.44%
05/06/19 84.84 85.70 83.55 247,289 84.06 -2.15   -2.49%
05/03/19 84.90 86.70 84.72 314,700 86.21 1.67   1.98%
05/02/19 85.52 87.90 84.00 245,985 84.54 -1.18   -1.38%
05/01/19 85.10 87.70 84.50 277,187 85.72 0.58   0.68%
04/30/19 86.90 87.55 82.85 337,062 85.14 -1.77   -2.04%
04/29/19 87.00 87.88 85.72 230,799 86.91 0.06   0.07%
04/26/19 87.10 87.99 85.75 257,400 86.85 0.25   0.29%
04/25/19 84.00 87.11 82.82 296,729 86.60 2.37   2.81%
04/24/19 83.97 85.37 82.71 261,150 84.23 0.31   0.37%
04/23/19 80.75 83.96 80.75 307,569 83.92 3.30   4.09%
04/22/19 80.80 82.20 79.35 300,468 80.62 -0.12   -0.15%
04/18/19 80.01 81.85 80.00 303,300 80.74 0.36   0.45%
04/17/19 82.21 82.71 79.32 394,128 80.38 -1.36   -1.66%
04/16/19 83.51 84.49 81.39 294,956 81.74 -1.61   -1.93%
04/15/19 84.66 84.84 80.01 437,474 83.35 -1.35   -1.59%
04/12/19 84.03 84.74 82.75 286,300 84.70 0.67   0.80%
04/11/19 84.83 86.35 82.51 363,382 84.03 -0.99   -1.16%
04/10/19 82.09 85.64 82.09 466,981 85.02 3.03   3.70%
04/09/19 83.05 84.03 80.63 493,432 81.99 -1.44   -1.73%
04/08/19 84.11 84.87 82.60 382,161 83.43 0.85   1.03%
04/05/19 80.52 84.25 80.52 703,500 82.58 2.40   2.99%
04/04/19 76.97 80.65 75.56 527,289 80.18 3.20   4.16%
04/03/19 76.50 78.96 75.56 520,503 76.98 0.08   0.10%
04/02/19 79.50 79.75 76.16 698,479 76.90 -3.04   -3.80%
04/01/19 82.51 83.71 78.15 593,329 79.94 -1.75   -2.14%
03/29/19 84.59 84.99 80.67 577,200 81.69 -3.00   -3.54%
03/28/19 87.12 87.99 84.30 367,078 84.69 -2.31   -2.66%
03/27/19 89.01 89.50 82.62 406,906 87.00 -2.02   -2.27%
03/26/19 86.00 90.67 85.76 407,892 89.02 3.54   4.14%
03/25/19 87.78 89.25 83.00 505,293 85.48 -2.27   -2.59%
03/22/19 90.68 93.24 86.30 590,800 87.75 -2.33   -2.59%
03/21/19 87.87 91.32 87.87 482,964 90.08 1.72   1.95%
03/20/19 87.90 90.47 86.05 541,099 88.36 -1.51   -1.68%
03/19/19 88.99 89.89 85.28 723,802 89.87 3.66   4.25%
03/18/19 80.45 86.29 80.35 525,083 86.21 5.92   7.37%
03/15/19 77.54 80.50 77.27 467,600 80.29 2.55   3.28%
03/14/19 80.22 83.00 76.59 630,956 77.74 -0.13   -0.17%
03/13/19 76.78 79.10 76.65 406,496 77.87 2.34   3.10%
03/12/19 74.42 77.97 74.42 498,912 75.53 2.23   3.04%
03/11/19 70.00 73.95 69.50 361,858 73.30 4.05   5.85%
03/08/19 67.97 70.17 66.55 330,700 69.25 -0.10   -0.14%
03/07/19 71.25 71.91 68.63 494,097 69.35 -2.00   -2.80%
03/06/19 75.25 75.30 70.74 627,985 71.35 -3.96   -5.26%
03/05/19 76.40 77.41 75.01 244,303 75.31 -1.60   -2.08%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!