IIPR | Innov Inds REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Innov Inds REIT (IIPR)

NYSE

$50.52-$0.005 (-0.010%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.4B
Market Cap
3.24%
1-Year Change
REIT - Industrial
Industry

1 Month
-7.89%

Low Price$50.52

High Price$55.22
3 Months
-17.39%

Low Price$50.52

High Price$62.42
1 Year
+3.24%

Low Price$38.64

High Price$62.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	51.68	52.40	50.46	50.52	-0.94%	452,688
10/01/2026	52.46	52.58	50.54	51.00	-3.19%	632,442
09/30/2026	52.77	53.31	52.52	52.68	+0.13%	1,076,546
09/30/2026	$1.90 Dividend
09/29/2026	53.36	53.89	52.59	52.61	-1.27%	1,027,207
09/28/2026	53.22	53.52	52.69	53.29	-0.56%	348,826
09/25/2026	53.65	54.11	53.33	53.58	-0.13%	323,261
09/24/2026	53.38	53.97	53.13	53.65	+0.56%	372,184
09/23/2026	54.77	54.77	53.29	53.35	-2.57%	418,385
09/22/2026	54.65	55.00	53.95	54.76	+1.03%	354,146
09/21/2026	53.68	54.35	53.50	54.20	+0.97%	440,091
09/18/2026	54.22	54.46	53.28	53.68	-1.44%	989,353
09/17/2026	54.46	54.68	54.05	54.46	+0.93%	250,324
09/16/2026	54.56	55.12	53.67	53.96	-0.89%	260,407
09/15/2026	54.40	54.58	53.93	54.44	-0.05%	242,371
09/14/2026	54.06	55.01	54.05	54.47	+0.34%	198,982
09/11/2026	53.86	54.53	53.66	54.29	+1.17%	181,893
09/10/2026	54.98	55.50	53.47	53.66	-2.40%	272,008
09/09/2026	55.16	55.33	54.69	54.98	-0.42%	220,867
09/08/2026	55.25	55.50	54.87	55.22	+0.02%	301,368
09/04/2026	54.43	55.50	54.32	55.21	+0.70%	333,383
09/03/2026	55.58	55.71	54.64	54.82	-0.05%	272,831
09/02/2026	54.43	55.11	54.05	54.85	+1.18%	270,589
09/01/2026	54.38	55.30	53.90	54.21	-1.32%	412,760
08/31/2026	54.22	55.35	54.00	54.94	+1.08%	550,751
08/28/2026	54.74	55.14	54.35	54.35	-0.19%	324,242
08/27/2026	55.01	55.33	54.40	54.45	-1.09%	312,278
08/26/2026	55.60	55.94	54.93	55.05	-1.02%	180,355
08/25/2026	55.14	55.66	54.70	55.62	+1.46%	472,939
08/24/2026	54.80	55.69	53.93	54.82	+0.16%	418,843
08/21/2026	55.00	55.42	54.41	54.73	-0.04%	199,404
08/20/2026	54.31	54.82	53.78	54.75	+0.94%	167,841
08/19/2026	53.42	54.24	53.42	54.24	+1.96%	226,110
08/18/2026	53.87	54.15	52.72	53.20	-1.22%	396,933
08/17/2026	53.64	53.92	53.35	53.86	-0.34%	349,867
08/14/2026	55.31	55.74	54.00	54.04	-2.68%	362,681
08/13/2026	56.07	56.65	55.43	55.52	-0.33%	243,766
08/12/2026	56.46	56.64	55.64	55.71	+0.07%	214,287
08/11/2026	55.63	56.25	55.32	55.67	+0.49%	196,871
08/10/2026	56.81	56.81	55.20	55.40	-2.97%	357,008
08/07/2026	56.58	57.47	56.49	57.10	+1.39%	237,915
08/06/2026	56.33	57.16	56.02	56.32	-0.21%	262,592
08/05/2026	57.69	58.45	55.62	56.43	-3.13%	484,121
08/04/2026	55.79	58.58	54.29	58.26	+3.02%	473,638
08/03/2026	56.95	57.41	56.05	56.55	-0.37%	368,111
08/03/2026	$1.83 Earnings
07/31/2026	58.76	58.87	56.63	56.76	-3.24%	392,943
07/30/2026	59.40	59.40	57.92	58.66	-0.70%	212,577
07/29/2026	58.61	59.31	58.16	59.08	+1.06%	309,101
07/28/2026	59.54	59.83	58.29	58.46	-1.38%	234,744
07/27/2026	59.40	60.32	59.00	59.28	-0.10%	414,694
07/24/2026	59.30	60.26	59.30	59.34	+0.34%	203,070
07/23/2026	59.64	59.88	58.34	59.13	-1.67%	328,604
07/22/2026	61.17	61.34	60.00	60.14	-1.50%	193,833
07/21/2026	61.71	62.04	58.87	61.06	-1.69%	776,209
07/20/2026	62.24	62.83	61.62	62.11	-0.19%	163,262
07/17/2026	62.15	62.90	61.75	62.22	-0.31%	266,110
07/16/2026	61.31	63.10	61.18	62.42	+1.71%	366,820
07/15/2026	61.58	62.85	61.18	61.36	-0.22%	287,111
07/14/2026	62.59	62.59	61.19	61.50	-0.11%	249,016
07/13/2026	62.16	62.58	60.77	61.57	-1.01%	283,538
07/10/2026	61.02	62.30	61.02	62.19	+2.24%	348,092
07/09/2026	61.04	61.36	60.22	60.83	+0.25%	250,732
07/08/2026	59.60	61.01	58.74	60.68	+1.71%	373,071
07/07/2026	59.87	60.46	59.53	59.66	-0.08%	335,981
07/06/2026	61.09	61.48	59.63	59.70	-2.37%	231,670
07/02/2026	60.80	61.33	60.40	61.15	+1.05%	290,458
07/01/2026	59.53	61.21	59.37	60.51	+1.16%	362,417
06/30/2026	59.36	60.12	58.05	59.82	+1.01%	647,134
06/30/2026	$1.90 Dividend
06/29/2026	58.97	59.58	58.03	59.22	+0.52%	688,935
06/26/2026	57.25	59.12	57.22	58.91	+2.89%	789,579
06/25/2026	57.41	57.86	56.53	57.26	+0.13%	224,608
06/24/2026	57.25	57.56	56.55	57.18	+0.69%	342,793
06/23/2026	55.16	57.00	55.16	56.79	+2.28%	303,835
06/22/2026	55.98	56.34	55.28	55.52	-0.49%	396,755
06/18/2026	55.23	56.23	55.09	55.79	+1.62%	461,527
06/17/2026	55.75	56.17	54.81	54.91	-1.59%	313,021
06/16/2026	57.04	57.38	55.35	55.79	-1.49%	365,647
06/15/2026	57.11	57.43	56.39	56.64	+0.02%	378,240
06/12/2026	57.99	58.32	56.09	56.63	-2.07%	563,262
06/11/2026	55.00	57.83	54.59	57.83	+6.21%	511,733
06/10/2026	54.21	57.26	52.43	54.45	-3.61%	3,234,285
06/09/2026	55.61	56.83	55.61	56.49	+1.94%	189,256
06/08/2026	55.23	57.22	55.23	55.41	+1.08%	300,195
06/05/2026	54.25	55.08	53.86	54.82	+0.27%	195,895
06/04/2026	54.29	54.91	53.70	54.67	+1.97%	149,515
06/03/2026	53.87	54.45	53.52	53.61	-1.17%	225,770
06/02/2026	53.52	54.56	53.52	54.25	+1.10%	141,223
06/01/2026	54.20	54.20	53.26	53.66	-1.16%	250,165
05/29/2026	54.37	55.09	54.19	54.29	-0.02%	278,239
05/28/2026	53.96	54.95	53.65	54.30	+0.42%	222,411
05/27/2026	53.35	54.63	52.98	54.07	+1.23%	221,962
05/26/2026	53.21	53.65	51.87	53.42	0.00%	341,661
05/22/2026	53.21	53.80	52.77	53.42	+1.19%	221,662
05/21/2026	52.31	53.70	51.91	52.79	+0.34%	219,799
05/20/2026	50.88	52.63	50.60	52.61	+3.21%	266,122
05/19/2026	50.52	51.09	50.41	50.97	-0.24%	144,902
05/18/2026	50.92	51.49	50.75	51.10	+1.11%	134,814
05/15/2026	50.64	50.90	49.97	50.53	-1.57%	316,708