S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Innov Inds REIT (IIPR)

NYSE

$57.01-$0.95 (-1.63%)

Price as of Jun 03, 2026 5:25 PM EDT

$1.7B
Market Cap
20.31%
1-Year Change
REIT - Industrial
Industry

1 Month
+9.55%

Low Price$52.90

High Price$60.32
3 Months
+5.25%

Low Price$49.32

High Price$60.32
1 Year
+4.72%

Low Price$44.58

High Price$60.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	57.17	58.28	57.17	57.95	+1.10%	141,223
06/01/2026	57.90	57.90	56.89	57.32	-1.16%	250,165
05/29/2026	58.08	58.85	57.89	57.99	-0.02%	278,239
05/28/2026	57.64	58.70	57.31	58.00	+0.42%	222,411
05/27/2026	56.99	58.36	56.59	57.76	+1.23%	221,962
05/26/2026	56.84	57.31	55.41	57.06	0.00%	341,661
05/22/2026	56.84	57.47	56.37	57.06	+1.19%	221,662
05/21/2026	55.88	57.36	55.45	56.39	+0.34%	219,799
05/20/2026	54.35	56.22	54.05	56.20	+3.21%	266,122
05/19/2026	53.97	54.57	53.85	54.45	-0.24%	144,902
05/18/2026	54.39	55.00	54.21	54.58	+1.11%	134,814
05/15/2026	54.09	54.37	53.38	53.98	-1.57%	316,708
05/14/2026	55.42	55.68	54.56	54.84	-0.16%	220,638
05/13/2026	55.89	55.90	54.77	54.93	-1.49%	229,839
05/12/2026	56.49	56.80	55.39	55.76	-1.29%	250,491
05/11/2026	57.60	57.60	56.05	56.49	-1.40%	267,463
05/08/2026	57.56	58.85	56.78	57.29	+1.24%	283,888
05/07/2026	57.85	59.16	56.57	56.59	-1.92%	319,079
05/06/2026	60.08	60.84	56.87	57.70	-4.34%	537,005
05/05/2026	54.63	61.40	54.63	60.32	+14.03%	1,112,152
05/04/2026	54.37	54.37	52.85	52.90	-2.92%	328,689
05/04/2026	$1.88 Earnings
05/01/2026	54.05	54.65	53.82	54.49	+0.44%	195,150
04/30/2026	53.27	54.32	53.09	54.25	+1.94%	277,248
04/29/2026	55.56	55.66	52.77	53.22	-4.98%	573,268
04/28/2026	55.77	56.19	55.25	56.01	+0.45%	194,263
04/27/2026	55.84	56.70	55.38	55.76	-0.27%	302,435
04/24/2026	53.23	55.92	53.00	55.91	+5.47%	352,187
04/23/2026	57.72	57.89	52.57	53.01	-5.09%	819,505
04/22/2026	53.21	56.75	52.18	55.85	+5.68%	938,946
04/21/2026	53.38	53.79	52.43	52.85	-0.62%	274,769
04/20/2026	52.80	53.47	52.46	53.18	+0.45%	193,433
04/17/2026	52.43	53.50	52.14	52.94	+1.83%	291,479
04/16/2026	51.88	52.35	51.37	51.99	+0.17%	231,593
04/15/2026	50.93	51.90	50.93	51.90	+1.41%	265,777
04/14/2026	50.68	51.41	50.50	51.18	+0.99%	246,218
04/13/2026	50.96	51.00	50.32	50.68	-0.63%	171,114
04/10/2026	50.42	51.44	50.35	51.00	+1.86%	239,630
04/09/2026	49.05	50.62	48.95	50.07	+1.52%	277,153
04/08/2026	51.01	51.16	49.31	49.32	-1.30%	392,289
04/07/2026	49.31	50.10	49.06	49.97	+1.07%	325,713
04/06/2026	49.95	49.95	48.99	49.44	-1.53%	205,585
04/02/2026	49.00	50.21	48.51	50.21	+1.66%	376,253
04/01/2026	50.00	50.28	49.29	49.39	-1.54%	251,184
03/31/2026	49.10	50.61	48.65	50.16	+2.66%	358,325
03/31/2026	$1.90 Dividend
03/30/2026	49.56	49.94	48.76	48.86	-0.37%	406,849
03/27/2026	50.05	50.16	48.91	49.04	-2.19%	301,435
03/26/2026	50.20	51.02	50.07	50.14	-0.50%	244,628
03/25/2026	51.11	51.32	50.25	50.39	-0.38%	298,007
03/24/2026	49.73	51.35	49.73	50.58	+0.32%	213,315
03/23/2026	50.26	51.39	49.72	50.42	+1.49%	259,164
03/20/2026	51.60	51.60	49.28	49.68	-3.75%	509,929
03/19/2026	51.15	52.04	51.04	51.61	+0.15%	190,229
03/18/2026	51.00	52.07	50.77	51.54	+0.64%	287,848
03/17/2026	50.79	51.43	50.44	51.21	+2.54%	313,537
03/16/2026	51.21	52.00	49.30	49.94	-1.48%	286,704
03/13/2026	51.90	51.98	50.42	50.69	-0.87%	210,959
03/12/2026	51.27	51.97	50.79	51.13	-1.12%	268,396
03/11/2026	51.48	51.97	51.02	51.71	+0.28%	191,720
03/10/2026	52.34	52.94	51.42	51.56	-1.78%	226,766
03/09/2026	51.26	52.78	50.30	52.50	+0.31%	304,534
03/06/2026	52.31	53.02	51.59	52.33	-1.25%	252,577
03/05/2026	54.13	54.38	52.56	53.00	-2.82%	336,983
03/04/2026	52.31	54.71	51.98	54.54	+5.69%	442,060
03/03/2026	50.89	52.31	50.39	51.60	-0.13%	411,310
03/02/2026	50.43	51.88	49.86	51.67	+1.36%	367,810
02/27/2026	52.23	52.58	50.67	50.98	-3.04%	396,666
02/26/2026	51.03	52.66	50.81	52.58	+3.45%	539,972
02/25/2026	49.58	50.84	48.93	50.82	+3.33%	604,643
02/24/2026	45.82	49.24	45.67	49.19	+10.70%	747,755
02/23/2026	44.07	44.62	43.63	44.43	+0.98%	314,649
02/23/2026	$1.88 Earnings
02/20/2026	44.62	44.91	43.22	44.00	-1.40%	457,154
02/19/2026	44.58	44.78	44.04	44.62	+0.22%	222,617
02/18/2026	44.25	44.82	44.23	44.53	+0.46%	205,688
02/17/2026	44.46	44.53	43.51	44.33	+0.26%	286,562
02/13/2026	44.28	44.62	43.80	44.21	+0.90%	218,342
02/12/2026	45.21	45.64	43.17	43.82	-2.96%	369,947
02/11/2026	46.27	46.74	45.12	45.15	-2.25%	340,870
02/10/2026	46.67	47.03	46.14	46.19	-0.64%	189,050
02/09/2026	46.78	46.93	45.78	46.49	-0.72%	173,431
02/06/2026	46.03	47.15	45.92	46.83	+1.99%	247,634
02/05/2026	46.96	47.15	45.89	45.91	-3.27%	258,458
02/04/2026	47.08	47.80	46.69	47.46	+1.84%	258,272
02/03/2026	46.35	47.08	46.11	46.61	+0.35%	236,387
02/02/2026	46.51	46.74	45.95	46.44	-0.14%	233,574
01/30/2026	46.19	47.09	46.10	46.51	-0.35%	223,270
01/29/2026	46.12	46.83	46.05	46.67	+1.32%	220,150
01/28/2026	47.09	47.49	46.01	46.07	-1.85%	275,097
01/27/2026	47.01	47.36	46.64	46.93	-0.35%	207,416
01/26/2026	47.80	47.94	46.79	47.10	-1.45%	229,737
01/23/2026	47.85	48.08	47.17	47.79	-0.12%	290,414
01/22/2026	48.60	49.26	47.79	47.85	-1.29%	232,381
01/21/2026	48.13	48.63	47.45	48.47	+1.02%	342,418
01/20/2026	47.97	48.30	47.45	47.98	-1.37%	321,487
01/16/2026	48.64	49.18	48.15	48.65	-0.53%	260,108
01/15/2026	48.73	49.19	47.89	48.91	+0.36%	310,701
01/14/2026	48.02	48.85	47.70	48.73	+1.48%	285,006
01/13/2026	49.96	50.23	47.98	48.02	-3.15%	390,675