Dark

IIPR
Innovative Industrial Properties, Inc. Common stock
stock NYSE

At Close

Jun 27, 2025 3:59:52 PM EDT

57.15USD-1.346%(-0.78)437,462

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 9:04:30 AM EDT

58.59USD+1.139%(+0.66)390

After-hours

Jun 27, 2025 4:26:30 PM EDT

57.20USD+0.087%(+0.05)800

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	58.000	58.5536	56.6500	57.12	-1.398%	437,462	0.000%
2025-06-26	57.200	57.9700	56.5700	57.93	+2.061%	234,189	-1.398%
2025-06-25	58.750	58.7500	56.6700	56.76	-3.633%	321,145	+0.634%
2025-06-24	58.390	59.5000	58.3900	58.90	+1.168%	229,744	-3.022%
2025-06-23	57.700	58.2674	57.0000	58.22	+0.310%	231,671	-1.889%
2025-06-20	58.290	58.6600	57.3301	58.04	+0.259%	441,805	-1.585%
2025-06-18	56.850	58.3400	56.7000	57.89	+1.794%	200,550	-1.330%
2025-06-17	57.310	57.5800	56.5050	56.87	-0.646%	250,483	+0.440%
2025-06-16	57.000	58.1145	56.9500	57.24	+1.579%	251,072	-0.210%
2025-06-13	56.450	57.0750	55.8900	56.35	-0.932%	228,854	+1.366%
2025-06-12	57.070	57.4300	56.5800	56.88	-0.612%	205,664	+0.422%
2025-06-11	57.650	58.4900	57.1500	57.23	+0.245%	233,230	-0.192%
2025-06-10	56.940	57.8900	56.7100	57.09	+0.723%	290,506	+0.053%
2025-06-09	55.840	56.9600	55.5600	56.68	+2.421%	200,827	+0.776%
2025-06-06	55.460	55.8400	54.9980	55.34	+1.022%	143,594	+3.216%
2025-06-05	55.180	55.4899	54.5382	54.78	-1.012%	160,261	+4.272%
2025-06-04	55.490	55.9690	55.2100	55.34	-0.718%	232,081	+3.216%
2025-06-03	54.250	56.0201	53.8000	55.74	+2.747%	273,481	+2.476%
2025-06-02	54.950	55.0000	53.8300	54.25	-1.757%	208,435	+5.290%
2025-05-30	55.280	55.7900	54.5800	55.22	-0.755%	233,495	+3.441%
2025-05-29	56.190	57.0000	55.4200	55.64	-0.215%	185,005	+2.660%
2025-05-28	56.710	56.9359	55.6550	55.76	-1.519%	180,792	+2.439%
2025-05-27	56.100	56.7000	55.5700	56.62	+1.963%	253,285	+0.883%
2025-05-23	54.800	55.7000	54.3000	55.53	-0.018%	147,313	+2.863%
2025-05-22	55.470	56.0481	54.8000	55.54	+0.235%	189,323	+2.845%
2025-05-21	56.200	56.8200	55.2600	55.41	-2.892%	290,408	+3.086%
2025-05-20	56.550	57.6800	56.5500	57.06	+0.088%	194,773	+0.105%
2025-05-19	55.830	57.0900	55.7500	57.01	+0.088%	181,559	+0.193%
2025-05-16	55.800	57.4900	55.6000	56.96	+2.723%	273,073	+0.281%
2025-05-15	55.320	55.7900	54.5100	55.45	+0.235%	228,040	+3.012%
2025-05-14	55.000	56.0300	54.9500	55.32	-0.270%	243,099	+3.254%
2025-05-13	55.890	56.5813	54.7100	55.47	-0.734%	158,961	+2.975%
2025-05-12	56.900	57.7100	55.5100	55.88	+2.326%	237,150	+2.219%
2025-05-09	55.620	56.1500	54.5150	54.61	-1.886%	193,236	+4.596%
2025-05-08	56.700	57.0900	54.4750	55.66	+4.291%	331,789	+2.623%
2025-05-07	53.880	54.1600	52.8855	53.37	+0.698%	496,314	+7.026%
2025-05-06	54.650	54.6700	52.7600	53.00	-3.161%	275,730	+7.774%
2025-05-05	55.270	55.5000	54.6300	54.73	-1.988%	193,771	+4.367%
2025-05-02	55.660	56.3767	55.4100	55.84	+1.546%	260,969	+2.292%
2025-05-01	54.720	55.2000	53.9300	54.99	+1.252%	236,745	+3.873%
2025-04-30	52.000	54.7900	51.0500	54.31	+2.957%	460,245	+5.174%
2025-04-29	53.350	53.7250	52.1500	52.75	-1.915%	332,899	+8.284%
2025-04-28	53.500	54.0900	52.5900	53.78	+0.411%	138,079	+6.210%
2025-04-25	53.110	53.7500	52.4358	53.56	+0.337%	137,309	+6.647%
2025-04-24	52.260	53.6700	51.9600	53.38	+3.090%	219,061	+7.006%
2025-04-23	53.780	54.2900	51.6600	51.78	-1.089%	206,705	+10.313%
2025-04-22	51.950	52.8219	51.2200	52.35	+2.226%	202,901	+9.112%
2025-04-21	51.210	51.4000	50.0000	51.21	-0.775%	224,994	+11.541%
2025-04-17	51.030	52.5000	50.6150	51.61	+1.276%	194,708	+10.676%
2025-04-16	50.230	51.8599	50.0000	50.96	+0.951%	216,542	+12.088%
2025-04-15	51.000	53.5300	49.5400	50.48	-0.689%	364,486	+13.154%
2025-04-14	50.100	51.5200	49.8000	50.83	+2.978%	267,638	+12.375%
2025-04-11	48.730	49.3600	47.1000	49.36	+1.355%	290,014	+15.721%
2025-04-10	51.060	51.1800	47.4399	48.70	-5.985%	640,436	+17.290%
2025-04-09	47.410	52.2300	45.4400	51.80	+7.849%	786,045	+10.270%
2025-04-08	53.550	53.6000	47.0800	48.03	-7.847%	782,340	+18.926%
2025-04-07	51.000	54.0700	49.5800	52.12	-2.452%	837,031	+9.593%
2025-04-04	50.400	55.2700	50.0501	53.43	+1.927%	741,586	+6.906%
2025-04-03	54.870	55.8200	52.1910	52.42	-7.205%	413,685	+8.966%
2025-04-02	55.800	56.8300	55.1100	56.49	+1.164%	377,434	+1.115%
2025-04-01	53.900	56.6300	53.0400	55.84	+3.235%	718,167	+2.292%
2025-03-31	53.960	55.3750	49.5133	54.09	-15.153%	1,098,414	+5.602%
2025-03-28	65.050	65.9069	63.2600	63.75	-2.074%	363,730	-10.400%
2025-03-27	65.050	65.9200	64.6600	65.10	+0.185%	235,052	-12.258%
2025-03-26	64.990	65.4500	64.1600	64.98	+0.200%	256,172	-12.096%
2025-03-25	66.150	66.1700	64.4150	64.85	-2.172%	270,990	-11.920%
2025-03-24	64.280	66.3400	63.8300	66.29	+4.213%	289,411	-13.833%
2025-03-21	63.010	64.4800	61.7200	63.61	+0.363%	1,201,862	-10.203%
2025-03-20	63.940	64.5400	63.3000	63.38	-0.767%	334,294	-9.877%
2025-03-19	65.240	65.7500	63.5000	63.87	-2.220%	524,051	-10.568%
2025-03-18	65.220	65.8828	64.4300	65.32	+1.729%	522,764	-12.554%
2025-03-17	66.460	66.4600	63.2500	64.21	-7.771%	758,331	-11.042%
2025-03-14	68.910	70.1900	68.4601	69.62	+2.082%	271,385	-17.955%
2025-03-13	70.730	71.4700	67.8800	68.20	-3.440%	303,288	-16.246%
2025-03-12	72.150	72.8300	70.2300	70.63	-1.916%	491,864	-19.128%
2025-03-11	71.790	72.7599	71.7900	72.01	+0.671%	360,137	-20.678%
2025-03-10	73.500	74.9200	71.4600	71.53	-2.321%	263,546	-20.145%
2025-03-07	72.750	74.1899	72.7500	73.23	+0.660%	255,460	-21.999%
2025-03-06	72.000	73.4200	72.0000	72.75	+0.442%	234,280	-21.485%
2025-03-05	71.000	73.1300	71.0000	72.43	+1.942%	552,008	-21.138%
2025-03-04	69.320	71.6200	68.5300	71.05	+1.587%	417,906	-19.606%
2025-03-03	72.170	72.3900	69.3250	69.94	-2.794%	386,174	-18.330%
2025-02-28	72.520	73.7900	71.5800	71.95	-0.759%	405,573	-20.612%
2025-02-27	72.400	73.6300	71.8487	72.50	-0.371%	286,873	-21.214%
2025-02-26	73.450	73.8123	72.4000	72.77	-1.369%	270,769	-21.506%
2025-02-25	73.220	74.7350	73.0300	73.78	+0.820%	307,844	-22.581%
2025-02-24	73.000	74.7100	72.7450	73.18	+0.702%	317,306	-21.946%
2025-02-21	74.000	74.1200	71.6788	72.67	-0.274%	577,254	-21.398%
2025-02-20	75.010	75.4900	71.4000	72.87	-0.763%	353,639	-21.614%
2025-02-19	72.770	74.3400	72.7700	73.43	-0.690%	302,950	-22.212%
2025-02-18	72.940	74.4700	72.3101	73.94	+1.149%	224,307	-22.748%
2025-02-14	74.900	75.7108	73.0200	73.10	-1.958%	159,494	-21.860%
2025-02-13	74.020	74.7700	73.6350	74.56	+0.934%	152,686	-23.391%
2025-02-12	72.780	74.2800	72.1800	73.87	-0.646%	163,225	-22.675%
2025-02-11	73.450	74.3900	73.1770	74.35	+0.650%	164,755	-23.174%
2025-02-10	73.940	74.5100	72.6264	73.87	+0.517%	166,708	-22.675%
2025-02-07	74.000	74.1000	72.5400	73.49	-0.729%	195,572	-22.275%
2025-02-06	73.540	74.6000	73.5400	74.03	+0.762%	199,915	-22.842%
2025-02-05	74.740	75.3300	73.0500	73.47	-0.970%	239,363	-22.254%
2025-02-04	72.320	74.9500	72.3000	74.19	+2.956%	231,488	-23.008%
2025-02-03	69.990	72.4500	69.0350	72.06	+0.530%	418,306	-20.733%
2025-01-31	72.690	73.2122	70.7500	71.68	-1.875%	394,269	-20.313%
2025-01-30	74.400	74.4000	67.1800	73.05	+10.115%	570,294	-21.807%
2025-01-29	68.190	68.4200	66.2800	66.34	-2.599%	195,537	-13.898%
2025-01-28	68.860	69.5200	67.5800	68.11	-1.532%	181,867	-16.136%
2025-01-27	67.630	69.8600	67.5700	69.17	+1.765%	273,867	-17.421%
2025-01-24	67.290	68.6922	66.7000	67.97	+1.011%	259,946	-15.963%
2025-01-23	66.620	67.3200	66.1000	67.29	+0.945%	208,793	-15.114%
2025-01-22	68.920	69.1226	66.6000	66.66	-4.567%	267,640	-14.311%
2025-01-21	68.400	70.5200	68.3600	69.85	+2.555%	292,196	-18.225%
2025-01-17	68.000	68.4000	67.0500	68.11	+1.748%	237,567	-16.136%
2025-01-16	66.470	67.4500	66.0250	66.94	+1.194%	253,706	-14.670%
2025-01-15	69.020	69.0200	66.0000	66.15	-0.256%	355,527	-13.651%
2025-01-14	65.130	66.8204	65.0700	66.32	+1.984%	272,916	-13.872%
2025-01-13	62.900	65.0550	62.4500	65.03	+2.522%	277,944	-12.164%
2025-01-10	64.530	64.7100	62.9300	63.43	-3.072%	398,595	-9.948%
2025-01-08	66.180	66.2787	64.7500	65.44	-1.446%	342,018	-12.714%
2025-01-07	67.200	68.2800	65.6500	66.40	-1.498%	334,735	-13.976%
2025-01-06	68.100	69.2400	67.2800	67.41	-0.955%	345,480	-15.265%
2025-01-03	67.890	68.8800	67.4001	68.06	+0.383%	235,303	-16.074%
2025-01-02	67.100	68.6500	66.7000	67.80	+1.741%	358,681	-15.752%
2024-12-31	65.980	67.1350	64.8000	66.64	-0.995%	553,124	-14.286%
2024-12-30	67.490	67.5500	65.8200	67.31	-1.175%	660,288	-15.139%
2024-12-27	70.030	70.4300	67.6600	68.11	-3.677%	576,342	-16.136%
2024-12-26	70.010	71.2241	69.3000	70.71	+0.512%	418,124	-19.219%
2024-12-24	69.900	71.1900	68.7300	70.35	-0.142%	315,592	-18.806%
2024-12-23	71.710	73.6600	68.8000	70.45	-4.358%	1,244,795	-18.921%
2024-12-20	74.000	77.9500	70.8800	73.66	-22.740%	3,119,396	-22.455%
2024-12-19	97.500	99.2250	95.2950	95.34	-2.774%	404,962	-40.088%
2024-12-18	101.000	102.9100	97.5300	98.06	-3.160%	239,233	-41.750%
2024-12-17	101.660	102.5995	100.1000	101.26	-0.823%	261,059	-43.591%
2024-12-16	103.990	104.6400	102.0600	102.10	-2.502%	219,937	-44.055%
2024-12-13	103.500	104.9300	102.7800	104.72	+0.877%	121,274	-45.455%
2024-12-12	104.010	105.7500	103.7200	103.81	-0.479%	110,910	-44.976%
2024-12-11	106.420	107.1700	104.3100	104.31	-1.918%	200,031	-45.240%
2024-12-10	106.800	108.0000	105.6541	106.35	-0.941%	125,043	-46.291%
2024-12-09	106.770	109.3350	106.7700	107.36	+0.637%	170,334	-46.796%
2024-12-06	108.560	108.5600	105.6850	106.68	-0.717%	163,153	-46.457%
2024-12-05	107.000	107.5800	105.2601	107.45	-0.555%	180,934	-46.840%
2024-12-04	107.450	108.2400	105.9301	108.05	+0.540%	216,501	-47.136%
2024-12-03	109.580	110.5394	107.0500	107.47	-2.654%	155,903	-46.850%
2024-12-02	109.000	111.1100	107.4066	110.40	+1.266%	199,311	-48.261%
2024-11-29	109.940	110.4000	108.9900	109.02	-0.137%	99,757	-47.606%
2024-11-27	110.000	111.5800	109.0700	109.17	+0.018%	170,442	-47.678%
2024-11-26	111.490	112.1650	108.9200	109.15	-2.370%	287,259	-47.668%
2024-11-25	107.830	112.8250	107.8300	111.80	+4.369%	321,006	-48.909%
2024-11-22	106.530	107.4000	105.9476	107.12	+1.276%	147,644	-46.677%
2024-11-21	105.240	107.8300	104.8481	105.77	+0.446%	281,165	-45.996%
2024-11-20	106.210	106.5500	103.9700	105.30	-0.847%	162,525	-45.755%
2024-11-19	104.010	107.1800	103.5700	106.20	+1.384%	219,190	-46.215%
2024-11-18	102.000	104.8000	101.6172	104.75	+2.465%	207,229	-45.470%
2024-11-15	104.310	104.4353	101.8200	102.23	-1.198%	210,898	-44.126%
2024-11-14	103.500	105.1900	102.5000	103.47	+0.398%	207,923	-44.796%
2024-11-13	104.900	105.5400	101.3228	103.06	-0.866%	473,189	-44.576%
2024-11-12	106.540	106.5400	102.1200	103.96	-3.508%	461,592	-45.056%
2024-11-11	106.010	110.3200	105.9500	107.74	+1.288%	380,221	-46.983%
2024-11-08	110.500	112.6522	105.1700	106.37	-3.361%	652,823	-46.301%
2024-11-07	113.200	113.4900	105.8600	110.07	-10.512%	860,137	-48.106%
2024-11-06	133.000	134.3100	120.0001	123.00	-7.058%	735,816	-53.561%
2024-11-05	130.000	132.6442	129.9184	132.34	+1.309%	107,651	-56.838%
2024-11-04	127.000	130.9210	126.6927	130.63	+2.858%	136,553	-56.273%
2024-11-01	130.300	131.0100	126.7500	127.00	-1.695%	137,843	-55.024%
2024-10-31	131.760	132.3300	128.9900	129.19	-2.032%	161,444	-55.786%
2024-10-30	133.500	135.7800	131.5000	131.87	-1.406%	95,061	-56.685%
2024-10-29	132.740	133.8600	132.0000	133.75	+0.210%	70,928	-57.293%
2024-10-28	133.050	134.2045	133.0500	133.47	+1.206%	59,881	-57.204%
2024-10-25	134.600	135.3081	131.7000	131.88	-1.295%	76,040	-56.688%
2024-10-24	132.860	133.6850	131.8850	133.61	+0.967%	100,793	-57.249%
2024-10-23	131.360	132.3500	131.0000	132.33	+0.646%	79,982	-56.835%
2024-10-22	130.640	132.0100	130.5401	131.48	+0.443%	99,691	-56.556%
2024-10-21	132.840	133.4800	130.4245	130.90	-1.712%	121,845	-56.364%
2024-10-18	132.930	133.4100	131.7700	133.18	+0.506%	112,229	-57.111%
2024-10-17	135.820	135.8200	132.2600	132.51	-2.286%	183,912	-56.894%
2024-10-16	134.790	136.7800	134.7665	135.61	+1.368%	136,104	-57.879%
2024-10-15	133.050	136.8050	132.8736	133.78	+1.210%	208,870	-57.303%
2024-10-14	131.000	132.7100	130.1510	132.18	+1.001%	148,676	-56.786%
2024-10-11	130.250	130.9899	129.9000	130.87	+1.035%	90,287	-56.354%
2024-10-10	130.000	130.3700	128.4700	129.53	-0.637%	93,535	-55.902%
2024-10-09	130.000	131.3299	129.8025	130.36	+0.656%	131,360	-56.183%
2024-10-08	130.000	130.0275	127.3601	129.51	+0.093%	189,263	-55.895%
2024-10-07	130.600	131.4500	128.7900	129.39	-1.582%	108,909	-55.854%
2024-10-04	132.520	132.7700	130.8700	131.47	-0.371%	90,125	-56.553%
2024-10-03	131.530	132.9000	130.9748	131.96	-0.340%	100,682	-56.714%
2024-10-02	131.370	132.8640	131.1166	132.41	-0.068%	102,230	-56.861%
2024-10-01	134.810	135.0000	131.5100	132.50	-1.560%	152,376	-56.891%
2024-09-30	134.130	135.8000	133.5000	134.60	-0.898%	147,620	-57.563%
2024-09-27	136.500	137.9000	135.5840	135.82	+0.251%	200,466	-57.944%
2024-09-26	135.930	136.5500	134.8600	135.48	+1.172%	199,113	-57.839%
2024-09-25	135.710	136.2300	132.9800	133.91	-1.464%	164,807	-57.344%
2024-09-24	136.780	138.3500	135.9000	135.90	-0.643%	135,112	-57.969%
2024-09-23	135.810	137.7100	135.8100	136.78	+1.386%	131,529	-58.240%
2024-09-20	135.000	136.0700	134.2200	134.91	-0.568%	527,271	-57.661%
2024-09-19	137.400	138.0000	135.4000	135.68	+0.653%	218,503	-57.901%
2024-09-18	133.250	137.4700	133.1500	134.80	+0.868%	166,898	-57.626%
2024-09-17	133.850	134.6075	132.3400	133.64	+0.610%	205,260	-57.258%
2024-09-16	129.750	132.9100	129.7500	132.83	+2.841%	270,996	-56.998%
2024-09-13	128.000	129.4500	128.0000	129.16	+1.765%	183,632	-55.776%
2024-09-12	125.590	126.9300	124.7401	126.92	+1.091%	112,123	-54.995%
2024-09-11	123.990	125.5600	121.7750	125.55	+0.577%	134,610	-54.504%
2024-09-10	122.980	124.9250	122.7400	124.83	+1.744%	138,917	-54.242%
2024-09-09	120.580	122.9300	120.5800	122.69	+1.674%	121,103	-53.444%
2024-09-06	121.750	122.4000	119.5000	120.67	-0.903%	122,863	-52.664%
2024-09-05	122.280	123.0625	120.7400	121.77	+0.156%	137,786	-53.092%
2024-09-04	122.540	124.2500	121.2927	121.58	-0.767%	98,054	-53.019%
2024-09-03	123.340	124.2500	121.3300	122.52	-1.416%	152,201	-53.379%
2024-08-30	124.000	125.2227	121.5900	124.28	+0.453%	141,809	-54.039%
2024-08-29	124.720	124.7200	122.5163	123.72	+0.024%	102,913	-53.831%
2024-08-28	122.550	125.3399	122.5500	123.69	+0.333%	84,552	-53.820%
2024-08-27	125.000	125.2600	122.9200	123.28	-2.383%	170,625	-53.666%
2024-08-26	125.200	127.3581	124.6000	126.29	+1.470%	185,011	-54.771%
2024-08-23	121.620	125.0900	121.0600	124.46	+2.953%	196,588	-54.106%
2024-08-22	122.020	122.2500	120.3500	120.89	-1.185%	83,901	-52.750%
2024-08-21	119.740	122.4400	119.7400	122.34	+2.342%	203,036	-53.310%
2024-08-20	119.630	120.5600	118.6801	119.54	-0.008%	132,740	-52.217%
2024-08-19	117.890	120.6725	117.6700	119.55	+1.202%	119,628	-52.221%
2024-08-16	117.740	119.1500	117.0500	118.13	+0.110%	155,563	-51.646%
2024-08-15	118.140	119.8650	117.4300	118.00	+1.253%	117,022	-51.593%
2024-08-14	117.500	117.9600	115.5200	116.54	-0.606%	96,258	-50.987%
2024-08-13	115.680	117.6300	114.7000	117.25	+2.446%	111,328	-51.284%
2024-08-12	115.800	116.3700	113.7600	114.45	-1.123%	133,874	-50.092%
2024-08-09	115.330	115.9000	114.1300	115.75	+0.722%	127,929	-50.652%
2024-08-08	113.920	116.3299	112.0000	114.92	+1.789%	188,983	-50.296%
2024-08-07	115.930	116.0000	112.2100	112.90	-1.483%	183,258	-49.407%
2024-08-06	114.040	117.5000	114.0400	114.60	+1.273%	220,684	-50.157%
2024-08-05	107.525	114.5090	107.0000	113.16	-3.865%	433,218	-49.523%
2024-08-02	118.180	118.9500	115.7301	117.71	-3.151%	273,041	-51.474%
2024-08-01	123.000	124.9279	119.6900	121.54	-1.034%	203,460	-53.003%
2024-07-31	123.910	125.4450	122.0000	122.81	-0.607%	214,888	-53.489%
2024-07-30	123.520	124.1300	122.3900	123.56	+0.032%	127,863	-53.771%
2024-07-29	123.480	124.3000	121.9201	123.52	+0.480%	118,396	-53.756%
2024-07-26	122.500	123.2399	120.9326	122.93	+1.814%	139,644	-53.535%
2024-07-25	119.790	122.8200	119.6100	120.74	+1.029%	164,574	-52.692%
2024-07-24	120.780	123.4100	118.9300	119.51	-2.105%	175,033	-52.205%
2024-07-23	121.300	124.0000	120.7400	122.08	+0.370%	184,042	-53.211%
2024-07-22	119.000	122.0800	118.1100	121.63	+2.832%	142,825	-53.038%
2024-07-19	118.000	118.8675	116.9400	118.28	+0.399%	125,159	-51.708%
2024-07-18	120.650	122.6100	116.7100	117.81	-1.964%	212,227	-51.515%
2024-07-17	121.270	123.8000	119.7000	120.17	-1.257%	199,004	-52.467%
2024-07-16	119.680	121.8200	118.6601	121.70	+2.588%	284,609	-53.065%
2024-07-15	117.000	119.5600	116.3701	118.63	+2.197%	217,169	-51.850%
2024-07-12	115.790	118.4900	115.4100	116.08	+1.168%	274,763	-50.793%
2024-07-11	112.000	115.5000	111.8700	114.74	+4.738%	275,210	-50.218%
2024-07-10	108.400	109.5600	108.0000	109.55	+1.454%	111,680	-47.859%
2024-07-09	108.960	109.3800	107.9050	107.98	-1.099%	105,569	-47.101%
2024-07-08	109.030	110.2300	108.7693	109.18	+0.405%	101,060	-47.683%
2024-07-05	108.090	109.4000	108.0900	108.74	+0.009%	117,579	-47.471%
2024-07-03	108.000	109.2500	107.5900	108.73	+1.088%	67,995	-47.466%
2024-07-02	107.960	108.6999	107.2900	107.56	-0.176%	124,234	-46.895%
2024-07-01	108.950	109.8650	107.1000	107.75	-1.346%	148,323	-46.988%
2024-06-28	109.050	109.7900	107.3300	109.22	-0.718%	433,388	-47.702%
2024-06-27	109.910	110.5000	108.7950	110.01	+0.973%	134,814	-48.077%
2024-06-26	108.370	109.8100	108.2700	108.95	-0.338%	106,176	-47.572%
2024-06-25	109.720	110.1650	108.2300	109.32	-0.537%	110,480	-47.750%
2024-06-24	107.730	109.9700	107.5000	109.91	+2.024%	111,324	-48.030%
2024-06-21	108.370	108.9775	107.1500	107.73	-0.883%	353,271	-46.979%
2024-06-20	108.550	109.0350	107.7000	108.69	+0.194%	127,716	-47.447%
2024-06-18	107.500	109.3200	106.6701	108.48	+0.921%	126,575	-47.345%
2024-06-17	105.890	108.2600	105.6901	107.49	+0.816%	138,033	-46.860%
2024-06-14	105.500	107.0800	105.4950	106.62	+0.329%	134,476	-46.427%
2024-06-13	106.780	107.7500	105.8600	106.27	-0.272%	142,210	-46.250%
2024-06-12	109.280	109.9999	106.4900	106.56	+0.113%	120,913	-46.396%
2024-06-11	106.080	107.7000	105.5500	106.44	-0.495%	189,409	-46.336%
2024-06-10	105.720	108.0150	105.5100	106.97	+0.084%	115,093	-46.602%
2024-06-07	106.500	107.6300	106.1681	106.88	-1.119%	122,869	-46.557%
2024-06-06	108.960	109.1800	107.6200	108.09	-1.306%	118,211	-47.155%
2024-06-05	108.070	110.0500	107.2500	109.52	+1.520%	171,968	-47.845%
2024-06-04	107.400	109.2373	107.1700	107.88	-0.213%	119,353	-47.052%
2024-06-03	109.150	109.4599	107.1500	108.11	+0.306%	148,118	-47.165%
2024-05-31	107.730	108.2800	106.3000	107.78	+0.757%	130,776	-47.003%
2024-05-30	106.900	108.2027	106.2303	106.97	+0.915%	128,887	-46.602%
2024-05-29	105.000	106.7100	104.1000	106.00	-0.009%	204,588	-46.113%
2024-05-28	109.320	109.8100	105.9600	106.01	-2.992%	172,651	-46.118%
2024-05-24	108.720	109.4200	107.8040	109.28	+1.223%	92,983	-47.731%
2024-05-23	111.490	111.4900	107.0101	107.96	-2.739%	223,704	-47.092%
2024-05-22	112.400	113.0000	111.0000	111.00	-1.360%	106,536	-48.541%
2024-05-21	112.270	113.4700	111.6800	112.53	-0.275%	175,832	-49.240%
2024-05-20	113.880	114.1100	112.4050	112.84	-0.957%	124,311	-49.380%
2024-05-17	114.560	115.7500	113.5100	113.93	+0.202%	171,612	-49.864%
2024-05-16	112.600	114.8600	112.0700	113.70	+0.575%	224,525	-49.763%
2024-05-15	111.940	113.6600	111.9400	113.05	+2.568%	291,771	-49.474%
2024-05-14	106.790	110.4600	106.1800	110.22	+4.672%	428,896	-48.176%
2024-05-13	104.600	105.8900	104.2501	105.30	+0.833%	136,486	-45.755%
2024-05-10	104.410	105.8400	103.6900	104.43	-0.363%	156,129	-45.303%
2024-05-09	105.000	105.4951	102.0000	104.81	-2.683%	389,563	-45.501%
2024-05-08	108.510	108.5100	106.5500	107.70	-1.590%	211,099	-46.964%
2024-05-07	108.540	111.0800	108.0561	109.44	+1.427%	191,752	-47.807%
2024-05-06	109.480	109.9001	106.2100	107.90	-1.443%	230,384	-47.062%
2024-05-03	110.000	111.7116	107.4400	109.48	+1.099%	284,779	-47.826%
2024-05-02	106.930	109.1800	105.6855	108.29	+2.615%	327,816	-47.253%
2024-05-01	102.740	108.1100	102.2543	105.53	+2.060%	625,475	-45.873%
2024-04-30	97.980	103.7900	97.5000	103.40	+4.751%	618,208	-44.758%
2024-04-29	98.650	99.2650	98.1350	98.71	+1.023%	109,016	-42.134%
2024-04-26	98.050	99.2300	97.7000	97.71	-0.174%	98,430	-41.541%
2024-04-25	97.620	98.1900	96.7500	97.88	-0.821%	87,371	-41.643%
2024-04-24	98.500	99.0000	97.8300	98.69	+0.061%	114,159	-42.122%
2024-04-23	96.980	98.9000	96.7500	98.63	+2.207%	114,132	-42.087%
2024-04-22	95.000	96.8400	94.1100	96.50	+2.409%	134,756	-40.808%
2024-04-19	93.650	95.1517	93.5300	94.23	+0.373%	157,980	-39.382%
2024-04-18	93.950	94.9900	93.5200	93.88	+0.278%	117,999	-39.156%
2024-04-17	95.000	95.1600	93.5800	93.62	-0.921%	114,812	-38.987%
2024-04-16	96.010	96.3700	93.8554	94.49	-2.306%	181,295	-39.549%
2024-04-15	98.630	99.1700	95.5800	96.72	-1.607%	274,317	-40.943%
2024-04-12	98.570	99.3500	97.3965	98.30	-0.687%	137,584	-41.892%
2024-04-11	98.720	99.4600	97.2400	98.98	+1.217%	162,103	-42.291%
2024-04-10	100.170	100.3100	96.8350	97.79	-4.948%	409,781	-41.589%
2024-04-09	103.000	103.3800	101.8300	102.88	+0.019%	140,891	-44.479%
2024-04-08	101.500	102.9600	101.4273	102.86	+1.882%	112,553	-44.468%
2024-04-05	100.000	101.5634	100.0000	100.96	+0.468%	120,220	-43.423%
2024-04-04	101.040	102.5400	100.2029	100.49	+0.641%	157,071	-43.159%
2024-04-03	98.760	99.9000	98.2400	99.85	+0.524%	146,388	-42.794%
2024-04-02	100.000	100.0000	98.2217	99.33	-1.536%	209,983	-42.495%
2024-04-01	104.000	104.0000	100.6300	100.88	-2.569%	210,787	-43.378%
2024-03-28	104.960	105.0100	103.0100	103.54	-0.776%	255,039	-44.833%
2024-03-27	103.050	104.3500	102.2000	104.35	+0.743%	226,866	-45.261%
2024-03-26	104.000	105.2200	103.2100	103.58	+0.019%	296,495	-44.854%
2024-03-25	102.830	105.8100	102.5100	103.56	+1.014%	429,581	-44.844%
2024-03-22	102.940	103.5400	101.6000	102.52	+0.215%	296,348	-44.284%
2024-03-21	100.000	102.5200	99.7500	102.30	+2.866%	340,271	-44.164%
2024-03-20	97.380	99.5200	96.7800	99.45	+1.895%	201,352	-42.564%
2024-03-19	97.000	98.5399	96.7501	97.60	+0.360%	240,291	-41.475%
2024-03-18	97.530	99.2000	96.8250	97.25	+0.600%	226,354	-41.265%
2024-03-15	95.630	97.4200	95.6300	96.67	-0.186%	420,091	-40.912%
2024-03-14	97.680	97.6800	96.0000	96.85	-0.850%	201,270	-41.022%
2024-03-13	98.440	99.4850	97.5000	97.68	-0.883%	204,390	-41.523%
2024-03-12	97.690	98.7800	97.0900	98.55	+0.674%	210,230	-42.040%
2024-03-11	96.330	97.9000	95.7500	97.89	+1.043%	170,911	-41.649%
2024-03-08	97.530	98.8054	95.9400	96.88	+0.311%	259,089	-41.040%
2024-03-07	97.840	98.0250	95.3900	96.58	-0.134%	192,925	-40.857%
2024-03-06	97.700	97.7000	96.1700	96.71	+0.228%	199,553	-40.937%
2024-03-05	96.700	97.9899	96.1150	96.49	-1.117%	172,873	-40.802%
2024-03-04	98.130	99.4900	97.3100	97.58	-0.641%	196,074	-41.463%
2024-03-01	98.150	98.3900	96.2800	98.21	+0.225%	222,003	-41.839%
2024-02-29	99.250	99.7600	97.8400	97.99	+0.492%	342,541	-41.708%
2024-02-28	95.000	97.7900	94.7800	97.51	+2.298%	301,834	-41.421%
2024-02-27	91.980	96.5100	90.5100	95.32	+6.206%	449,351	-40.076%
2024-02-26	90.110	91.1264	89.2900	89.75	-1.069%	204,848	-36.357%
2024-02-23	90.960	91.4500	90.3100	90.72	-0.373%	135,711	-37.037%
2024-02-22	90.300	91.0700	89.4800	91.06	+0.741%	160,339	-37.272%
2024-02-21	90.690	91.7700	89.8200	90.39	-0.703%	157,337	-36.807%
2024-02-20	90.600	91.1850	90.0500	91.03	-1.054%	151,596	-37.251%
2024-02-16	91.330	92.5100	90.8400	92.00	-1.467%	173,234	-37.913%
2024-02-15	90.820	93.6900	90.8200	93.37	+4.033%	215,413	-38.824%
2024-02-14	90.000	90.8700	88.5600	89.75	+1.047%	190,515	-36.357%
2024-02-13	88.980	90.4101	87.5200	88.82	-3.843%	326,017	-35.690%
2024-02-12	91.620	93.3164	91.1900	92.37	+0.841%	193,709	-38.162%
2024-02-09	91.150	92.2200	90.5000	91.60	+0.329%	190,911	-37.642%
2024-02-08	89.950	91.5850	89.7425	91.30	+1.490%	163,042	-37.437%
2024-02-07	90.500	90.9499	89.4594	89.96	-0.805%	153,805	-36.505%
2024-02-06	90.850	92.2800	90.5150	90.69	-0.176%	219,242	-37.016%
2024-02-05	92.530	92.6608	90.7500	90.85	-3.710%	242,520	-37.127%
2024-02-02	93.540	94.9550	92.7500	94.35	-0.736%	143,092	-39.459%
2024-02-01	93.630	95.2000	91.5845	95.05	+1.952%	246,705	-39.905%
2024-01-31	96.000	96.6147	93.1300	93.23	-2.815%	265,257	-38.732%
2024-01-30	95.740	96.6800	95.0499	95.93	-0.745%	121,526	-40.457%
2024-01-29	94.570	96.8700	94.1767	96.65	+2.579%	180,690	-40.900%
2024-01-26	94.360	94.5550	93.7100	94.22	+0.619%	188,776	-39.376%
2024-01-25	95.080	95.5300	92.7500	93.64	+0.203%	207,934	-39.000%
2024-01-24	97.040	97.0600	93.1100	93.45	-2.147%	279,442	-38.876%
2024-01-23	97.770	98.0800	94.6001	95.50	-0.892%	219,265	-40.188%
2024-01-22	95.260	96.7300	95.2037	96.36	+2.358%	306,323	-40.722%
2024-01-19	92.430	94.6050	91.2120	94.14	+2.638%	237,562	-39.324%
2024-01-18	92.440	92.5194	90.0100	91.72	-0.098%	266,657	-37.724%
2024-01-17	91.690	93.7300	90.9000	91.81	-2.059%	231,398	-37.785%
2024-01-16	92.750	94.0000	92.1361	93.74	+0.569%	350,432	-39.066%
2024-01-12	95.870	96.2300	93.2100	93.21	-1.240%	258,734	-38.719%
2024-01-11	93.920	94.5400	92.0000	94.38	+0.021%	282,216	-39.479%
2024-01-10	94.260	95.5700	93.8450	94.36	+0.468%	194,847	-39.466%
2024-01-09	94.790	95.0000	93.7700	93.92	-2.003%	135,670	-39.182%
2024-01-08	94.140	96.6200	93.6950	95.84	+1.097%	257,619	-40.401%
2024-01-05	93.940	96.0100	93.1800	94.80	-0.566%	185,389	-39.747%

.dark-mode .MCSp23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCSp23{ color: #333333; background-color: white; border: 2px solid #333333; }IIPRInnovative Industrial Properties, Inc. Common stockstock NYSE

IIPR
Innovative Industrial Properties, Inc. Common stock
stock NYSE