-
5 DAY PERFORMANCE
+3.20% -
1 MONTH PERFORMANCE
-19.40% -
3 MONTH PERFORMANCE
-13.76% -
6 MONTH PERFORMANCE
-6.25% -
YEAR-TO-DATE PERFORMANCE
+4.64% -
1 YEAR PERFORMANCE
+32.97%
Innovative Industrial Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $105.24 | $105.50 (0.25%) | $105.84 | $104.85 | 4,251 | |
| 11/20/2024 | $106.21 | $105.30 (-0.86%) | $106.55 | $103.97 | 165,654 | $2.98 B |
| 11/19/2024 | $104.01 | $106.20 (2.11%) | $107.18 | $103.57 | 227,832 | $3.00 B |
| 11/18/2024 | $102.00 | $104.75 (2.7%) | $104.80 | $101.62 | 211,561 | $2.96 B |
| 11/15/2024 | $104.31 | $102.23 (-1.99%) | $104.44 | $101.82 | 217,400 | $2.89 B |
| 11/14/2024 | $103.50 | $103.47 (-0.03%) | $105.19 | $102.50 | 217,303 | $2.92 B |
| 11/13/2024 | $104.90 | $103.06 (-1.75%) | $105.54 | $101.32 | 479,029 | $2.91 B |
| 11/12/2024 | $106.54 | $103.96 (-2.42%) | $106.54 | $102.12 | 470,307 | $2.94 B |
| 11/11/2024 | $106.01 | $107.74 (1.63%) | $110.32 | $105.95 | 383,626 | $3.04 B |
| 11/08/2024 | $110.50 | $106.37 (-3.74%) | $112.65 | $105.17 | 652,823 | $3.01 B |
| 11/07/2024 | $113.20 | $110.07 (-2.77%) | $113.49 | $105.86 | 860,137 | $3.11 B |
| 11/06/2024 | $133.00 | $123.00 (-7.52%) | $134.31 | $120.00 | 747,843 | $3.48 B |
| 11/05/2024 | $130.00 | $132.34 (1.8%) | $132.64 | $129.92 | 113,507 | $3.74 B |
| 11/04/2024 | $127.00 | $130.63 (2.86%) | $130.92 | $126.69 | 139,915 | $3.69 B |
| 11/01/2024 | $130.30 | $127.00 (-2.53%) | $131.01 | $126.75 | 142,924 | $3.59 B |
| 10/31/2024 | $131.76 | $129.19 (-1.95%) | $132.33 | $128.99 | 172,200 | $3.65 B |
| 10/30/2024 | $133.50 | $131.87 (-1.22%) | $135.78 | $131.50 | 101,138 | $3.73 B |
| 10/29/2024 | $132.74 | $133.75 (0.76%) | $133.86 | $132.00 | 73,800 | $3.78 B |
| 10/28/2024 | $133.05 | $133.47 (0.32%) | $134.20 | $133.05 | 60,554 | $3.77 B |
| 10/25/2024 | $134.60 | $131.88 (-2.02%) | $135.31 | $131.70 | 79,400 | $3.73 B |
| 10/24/2024 | $132.86 | $133.61 (0.56%) | $133.69 | $131.89 | 103,048 | $3.77 B |
| 10/23/2024 | $131.36 | $132.33 (0.74%) | $132.35 | $131.00 | 81,633 | $3.74 B |
| 10/22/2024 | $130.64 | $131.48 (0.64%) | $132.01 | $130.54 | 103,646 | $3.71 B |
| 10/21/2024 | $132.84 | $130.90 (-1.46%) | $133.48 | $130.42 | 124,400 | $3.70 B |
| 10/18/2024 | $132.93 | $133.18 (0.19%) | $133.41 | $131.77 | 117,016 | $3.76 B |
| 10/17/2024 | $135.82 | $132.51 (-2.44%) | $135.82 | $132.26 | 185,235 | $3.74 B |
| 10/16/2024 | $134.79 | $135.61 (0.61%) | $136.78 | $134.77 | 138,803 | $3.83 B |
| 10/15/2024 | $133.05 | $133.78 (0.55%) | $136.81 | $132.87 | 215,500 | $3.78 B |
| 10/14/2024 | $131.00 | $132.18 (0.9%) | $132.71 | $130.15 | 150,500 | $3.73 B |
| 10/11/2024 | $130.25 | $130.87 (0.48%) | $130.99 | $129.90 | 91,426 | $3.70 B |
| 10/10/2024 | $130.00 | $129.53 (-0.36%) | $130.37 | $128.47 | 97,300 | $3.66 B |
| 10/09/2024 | $130.00 | $130.36 (0.28%) | $131.33 | $129.80 | 134,212 | $3.68 B |
| 10/08/2024 | $130.00 | $129.51 (-0.38%) | $130.03 | $127.36 | 204,073 | $3.66 B |
| 10/07/2024 | $130.60 | $129.39 (-0.93%) | $131.45 | $128.79 | 115,166 | $3.66 B |
| 10/04/2024 | $132.52 | $131.47 (-0.79%) | $132.77 | $130.87 | 92,500 | $3.71 B |
| 10/03/2024 | $131.53 | $131.96 (0.33%) | $132.90 | $130.97 | 103,542 | $3.73 B |
| 10/02/2024 | $131.37 | $132.41 (0.79%) | $132.86 | $131.12 | 106,262 | $3.74 B |
| 10/01/2024 | $134.81 | $132.50 (-1.71%) | $135.00 | $131.51 | 156,213 | $3.74 B |
| 09/30/2024 | $134.13 | $134.60 (0.35%) | $135.80 | $133.50 | 149,954 | $3.80 B |
| 09/27/2024 | $136.50 | $135.82 (-0.5%) | $137.90 | $135.58 | 206,640 | $3.84 B |
| 09/26/2024 | $135.93 | $135.48 (-0.33%) | $136.55 | $134.86 | 202,909 | $3.83 B |
| 09/25/2024 | $135.71 | $133.91 (-1.33%) | $136.23 | $132.98 | 167,341 | $3.78 B |
| 09/24/2024 | $136.78 | $135.90 (-0.64%) | $138.35 | $135.90 | 137,871 | $3.84 B |
| 09/23/2024 | $135.81 | $136.78 (0.71%) | $137.71 | $135.81 | 134,515 | $3.86 B |
| 09/20/2024 | $135.00 | $134.91 (-0.07%) | $136.07 | $134.22 | 561,214 | $3.81 B |
| 09/19/2024 | $137.40 | $135.68 (-1.25%) | $138.00 | $135.40 | 220,625 | $3.83 B |
| 09/18/2024 | $133.25 | $134.80 (1.16%) | $137.47 | $133.15 | 170,275 | $3.81 B |
| 09/17/2024 | $133.85 | $133.64 (-0.16%) | $134.61 | $132.34 | 209,459 | $3.78 B |
| 09/16/2024 | $129.75 | $132.83 (2.37%) | $132.91 | $129.75 | 275,300 | $3.75 B |
| 09/13/2024 | $128.00 | $129.16 (0.91%) | $129.45 | $128.00 | 186,000 | $3.65 B |
| 09/12/2024 | $125.59 | $126.92 (1.06%) | $126.93 | $124.74 | 115,004 | $3.59 B |
| 09/11/2024 | $123.99 | $125.55 (1.26%) | $125.56 | $121.78 | 139,400 | $3.55 B |
| 09/10/2024 | $122.98 | $124.83 (1.5%) | $124.93 | $122.74 | 140,606 | $3.53 B |
| 09/09/2024 | $120.58 | $122.69 (1.75%) | $122.93 | $120.58 | 122,571 | $3.47 B |
| 09/06/2024 | $121.75 | $120.67 (-0.89%) | $122.40 | $119.50 | 126,016 | $3.41 B |
| 09/05/2024 | $122.28 | $121.77 (-0.42%) | $123.06 | $120.74 | 141,500 | $3.44 B |
| 09/04/2024 | $122.54 | $121.58 (-0.78%) | $124.25 | $121.29 | 99,730 | $3.43 B |
| 09/03/2024 | $123.34 | $122.52 (-0.66%) | $124.25 | $121.33 | 155,832 | $3.46 B |
| 08/30/2024 | $124.00 | $124.28 (0.23%) | $125.22 | $121.59 | 152,114 | $3.51 B |
| 08/29/2024 | $124.72 | $123.72 (-0.8%) | $124.72 | $122.52 | 128,800 | $3.50 B |
| 08/28/2024 | $122.55 | $123.69 (0.93%) | $125.34 | $122.55 | 86,000 | $3.49 B |
| 08/27/2024 | $125.00 | $123.28 (-1.38%) | $125.26 | $122.92 | 172,876 | $3.48 B |
| 08/26/2024 | $125.20 | $126.29 (0.87%) | $127.36 | $124.60 | 187,149 | $3.57 B |
| 08/23/2024 | $121.62 | $124.46 (2.34%) | $125.09 | $121.06 | 202,300 | $3.52 B |
| 08/22/2024 | $122.02 | $120.89 (-0.93%) | $122.25 | $120.35 | 86,300 | $3.42 B |
| 08/21/2024 | $119.74 | $122.34 (2.17%) | $122.44 | $119.74 | 206,280 | $3.46 B |