IIPR: Innovative Industrial Properties Inc.

As of Friday, May 1st, 2026

$ 54.49

+0.24 +0.44%

Open: 54.05
High: 54.65
Low: 53.82
Volume: 19,139
Previous Close on Thursday, April 30th, 2026

$ 54.25

+1.03 +1.94%

Open: 53.27
High: 54.32
Low: 53.09
Volume: 266,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 54.05 54.65 53.82 54.49 19,139 +0.24 +0.44
2026-04-30 53.27 54.32 53.09 54.25 266,282 +1.03 +1.94
2026-04-29 55.56 55.66 52.77 53.22 548,166 -2.79 -4.98
2026-04-28 55.77 56.19 55.25 56.01 19,066 +0.25 +0.45
2026-04-27 55.84 56.70 55.38 55.76 299,093 -0.15 -0.27
2026-04-24 53.23 55.92 53.00 55.91 344,405 +2.90 +5.47
2026-04-23 57.72 57.89 52.57 53.01 815,724 -2.84 -5.09
2026-04-22 53.21 56.75 52.18 55.85 935,458 +3.00 +5.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.70
On 2026-04-27		 52.77
On 2026-04-29		 -1.42 -2.54 56.70
On 2026-04-27		 52.77
On 2026-04-29		 -6.93 54.75
10D 57.89
On 2026-04-23		 52.18
On 2026-04-22		 1.55 2.93 57.89
On 2026-04-23		 52.77
On 2026-04-29		 -8.84 54.45
20D 57.89
On 2026-04-23		 48.95
On 2026-04-09		 4.28 8.52 57.89
On 2026-04-23		 52.77
On 2026-04-29		 -8.84 52.65
WTD 56.70
On 2026-04-27		 52.77
On 2026-04-29		 -1.42 -2.54 56.70
On 2026-04-27		 52.77
On 2026-04-29		 -6.93 54.75
MTD 54.65
On 2026-05-01		 53.82
On 2026-05-01		 0.24 0.44 -- -- -- 54.49
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
IIPR

Innovative Industrial Properties Inc.

54.49 +0.24 +0.44 19,139