Innovative Industrial Properties (IIPR) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free IIPR Stock Alerts $106.01 -3.27 (-2.99%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Innovative Industrial Properties Stock Price Performance5 Day Performance-1.83%1 Month Performance+8.49%3 Month Performance+8.72%6 Month Performance+32.56%Year-To-Date Performance+5.15%1 Year Performance+57.14% Receive IIPR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Innovative Industrial Properties and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsNvidia’s Quiet $1 Trillion PivotNvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately. IIPR Stock Chart for Tuesday, May, 28, 2024 IIPR Chart by TradingView Innovative Industrial Properties Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$109.28$106.01-2.99%$109.81$105.98174,729 shs$3.00 billion05/27/2024$109.28$109.28$109.42$107.8099,800 shs$3.10 billion05/24/2024$107.99$109.29+1.20%$109.42$107.8099,872 shs$3.10 billion05/23/2024$111.01$107.99-2.72%$111.05$107.01230,817 shs$3.06 billion05/22/2024$112.54$111.01-1.36%$113.00$111.01109,581 shs$3.14 billion05/21/2024$112.83$112.54-0.26%$113.47$111.68181,765 shs$3.19 billion Get the Latest News and Ratings for IIPR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Innovative Industrial Properties and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$113.93$112.83-0.97%$114.11$112.52127,194 shs$3.20 billion05/17/2024$113.80$113.91+0.10%$115.72$113.52180,720 shs$3.23 billion05/16/2024$113.05$113.80+0.66%$114.86$112.07227,713 shs$3.22 billion05/15/2024$110.20$113.05+2.59%$113.66$111.94294,362 shs$3.20 billion05/14/2024$105.25$110.20+4.70%$110.43$105.55433,556 shs$3.12 billion05/13/2024$104.43$105.25+0.79%$105.89$104.25137,037 shs$2.98 billion05/10/2024$104.91$104.43-0.46%$105.84$103.69162,932 shs$2.95 billion05/09/2024$107.69$104.91-2.58%$105.50$102.00398,503 shs$2.96 billion05/08/2024$109.42$107.69-1.58%$108.23$106.59215,047 shs$3.04 billion05/07/2024$107.89$109.42+1.42%$111.08$108.06194,227 shs$3.09 billion05/06/2024$109.48$107.89-1.45%$109.90$106.21233,047 shs$3.04 billion05/03/2024$108.32$109.48+1.07%$111.71$107.44286,937 shs$3.09 billion05/02/2024$105.50$108.32+2.67%$109.18$105.69331,773 shs$3.05 billion05/01/2024$103.55$105.50+1.88%$108.11$102.25630,782 shs$2.98 billion04/30/2024$98.74$103.55+4.87%$103.78$97.57630,104 shs$2.92 billion04/29/2024$97.71$98.74+1.05%$99.27$98.14115,564 shs$2.78 billion04/26/2024$97.77$97.71-0.06%$99.23$97.70101,429 shs$2.76 billion04/25/2024$98.76$97.77-1.00%$98.19$96.7591,133 shs$2.76 billion04/24/2024$98.56$98.76+0.20%$99.00$97.85118,005 shs$2.79 billion04/23/2024$96.62$98.56+2.01%$98.90$96.94118,957 shs$2.78 billion04/22/2024$94.23$96.62+2.54%$96.83$94.67138,423 shs$2.72 billion04/19/2024$93.80$94.26+0.49%$95.15$93.53161,194 shs$2.66 billion04/18/2024$93.59$93.80+0.22%$94.99$93.52126,646 shs$2.65 billion04/17/2024$94.49$93.59-0.95%$95.16$93.59117,425 shs$2.64 billion04/16/2024$96.76$94.49-2.35%$96.18$93.86186,607 shs$2.66 billion04/15/2024$98.30$96.76-1.57%$99.17$95.58279,780 shs$2.73 billion04/12/2024$98.98$98.26-0.73%$99.35$97.40137,456 shs$2.77 billion04/11/2024$97.72$98.98+1.29%$99.46$97.24162,061 shs$2.79 billion04/10/2024$102.90$97.72-5.03%$100.31$96.84409,739 shs$2.76 billion04/09/2024$102.86$102.90+0.04%$103.38$101.83140,879 shs$2.90 billion04/08/2024$100.96$102.86+1.88%$102.96$101.43112,389 shs$2.90 billion04/05/2024$100.54$100.94+0.40%$101.56$100.21120,210 shs$2.85 billion04/04/2024$99.85$100.54+0.69%$102.51$100.20156,747 shs$2.84 billion04/03/2024$99.34$99.85+0.51%$99.90$98.24145,909 shs$2.82 billionWall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more.04/02/2024$100.81$99.34-1.46%$99.86$98.22209,589 shs$2.80 billion04/01/2024$103.54$100.81-2.64%$104.05$100.63210,752 shs$2.84 billion03/29/2024$103.54$103.54$105.01$103.01255,039 shs$2.92 billion03/28/2024$104.27$103.54-0.70%$105.01$103.01255,018 shs$2.92 billion03/27/2024$103.67$104.27+0.58%$104.35$102.20226,657 shs$2.94 billion03/26/2024$103.62$103.67+0.05%$105.22$103.21296,447 shs$2.92 billion03/25/2024$102.52$103.62+1.07%$105.81$102.51429,542 shs$2.92 billion03/22/2024$102.30$102.49+0.19%$103.38$101.63296,109 shs$2.89 billion03/21/2024$99.43$102.30+2.89%$102.52$99.75338,704 shs$2.89 billion03/20/2024$97.56$99.43+1.92%$99.43$96.88201,197 shs$2.80 billion03/19/2024$97.18$97.56+0.39%$98.54$96.75239,852 shs$2.75 billion03/18/2024$96.67$97.18+0.53%$99.20$96.83226,344 shs$2.74 billion03/15/2024$96.84$96.63-0.22%$97.08$95.99420,021 shs$2.72 billion03/14/2024$97.68$96.84-0.86%$97.58$96.00201,270 shs$2.73 billion03/13/2024$98.55$97.68-0.88%$99.49$97.50204,219 shs$2.75 billion03/12/2024$97.83$98.55+0.74%$98.78$97.09210,136 shs$2.78 billion03/11/2024$96.88$97.83+0.98%$97.89$95.75170,830 shs$2.76 billion03/08/2024$96.56$96.83+0.28%$98.81$95.94259,082 shs$2.73 billion03/07/2024$96.71$96.56-0.16%$98.02$95.39192,687 shs$2.72 billion03/06/2024$96.47$96.71+0.25%$97.70$96.17199,467 shs$2.73 billion03/05/2024$97.58$96.47-1.14%$97.99$96.12172,833 shs$2.72 billion03/04/2024$98.21$97.58-0.64%$99.49$97.33195,944 shs$2.75 billion03/01/2024$98.05$98.21+0.16%$98.39$96.28221,950 shs$2.77 billion02/29/2024$97.51$98.05+0.55%$99.76$97.84342,429 shs$2.75 billion02/28/2024$95.36$97.51+2.25%$97.79$94.78301,082 shs$2.73 billion02/27/2024$89.78$95.36+6.22%$96.46$90.90449,259 shs$2.67 billion Related Companies: CWK Stock Price Chart UE Stock Price Chart FOR Stock Price Chart GTY Stock Price Chart KW Stock Price Chart CMTG Stock Price Chart EFC Stock Price Chart AHH Stock Price Chart CIGI Stock Price Chart TRNO Stock Price Chart Receive IIPR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Innovative Industrial Properties and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IIPR) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsBitcoin’s Biggest Year YetParadigm PressThe #1 Crypto for AIWeiss RatingsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Innovative Industrial Properties, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.