Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
54.54
+0.17 (0.31%)
At close: Mar 9, 2026, 4:00 PM EDT
53.76
-0.78 (-1.43%)
After-hours: Mar 9, 2026, 7:57 PM EDT
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.25 | 54.83 | 52.26 | 54.54 | 54.54 | 0.31% | 303,154 |
| Mar 6, 2026 | 54.34 | 55.08 | 53.60 | 54.37 | 54.37 | -1.25% | 247,147 |
| Mar 5, 2026 | 56.24 | 56.49 | 54.61 | 55.06 | 55.06 | -2.82% | 329,577 |
| Mar 4, 2026 | 54.34 | 56.84 | 54.00 | 56.66 | 56.66 | 5.69% | 435,359 |
| Mar 3, 2026 | 52.87 | 54.34 | 52.35 | 53.61 | 53.61 | -0.13% | 406,123 |
| Mar 2, 2026 | 52.39 | 53.90 | 51.80 | 53.68 | 53.68 | 1.36% | 360,842 |
| Feb 27, 2026 | 54.26 | 54.62 | 52.64 | 52.96 | 52.96 | -3.04% | 389,925 |
| Feb 26, 2026 | 53.01 | 54.71 | 52.79 | 54.62 | 54.62 | 3.45% | 524,996 |
| Feb 25, 2026 | 51.51 | 52.82 | 50.83 | 52.80 | 52.80 | 3.33% | 578,870 |
| Feb 24, 2026 | 47.60 | 51.15 | 47.45 | 51.10 | 51.10 | 10.70% | 747,099 |
| Feb 23, 2026 | 45.78 | 46.35 | 45.33 | 46.16 | 46.16 | 0.98% | 303,097 |
| Feb 20, 2026 | 46.36 | 46.66 | 44.90 | 45.71 | 45.71 | -1.40% | 434,842 |
| Feb 19, 2026 | 46.31 | 46.52 | 45.75 | 46.36 | 46.36 | 0.22% | 217,976 |
| Feb 18, 2026 | 45.97 | 46.56 | 45.95 | 46.26 | 46.26 | 0.46% | 204,442 |
| Feb 17, 2026 | 46.19 | 46.26 | 45.20 | 46.05 | 46.05 | 0.26% | 277,762 |
| Feb 13, 2026 | 46.00 | 46.35 | 45.50 | 45.93 | 45.93 | 0.90% | 218,185 |
| Feb 12, 2026 | 46.97 | 47.41 | 44.85 | 45.52 | 45.52 | -2.96% | 369,187 |
| Feb 11, 2026 | 48.07 | 48.56 | 46.87 | 46.91 | 46.91 | -2.25% | 340,304 |
| Feb 10, 2026 | 48.48 | 48.86 | 47.93 | 47.99 | 47.99 | -0.64% | 188,839 |
| Feb 9, 2026 | 48.60 | 48.76 | 47.56 | 48.30 | 48.30 | -0.72% | 172,811 |
| Feb 6, 2026 | 47.82 | 48.98 | 47.71 | 48.65 | 48.65 | 1.99% | 247,599 |
| Feb 5, 2026 | 48.79 | 48.98 | 47.67 | 47.70 | 47.70 | -3.27% | 256,828 |
| Feb 4, 2026 | 48.91 | 49.66 | 48.51 | 49.31 | 49.31 | 1.84% | 256,723 |
| Feb 3, 2026 | 48.15 | 48.91 | 47.90 | 48.42 | 48.42 | 0.35% | 235,643 |
| Feb 2, 2026 | 48.32 | 48.56 | 47.74 | 48.25 | 48.25 | -0.14% | 233,213 |
| Jan 30, 2026 | 47.99 | 48.93 | 47.89 | 48.32 | 48.32 | -0.35% | 223,061 |
| Jan 29, 2026 | 47.91 | 48.66 | 47.85 | 48.49 | 48.49 | 1.32% | 219,893 |
| Jan 28, 2026 | 48.92 | 49.34 | 47.80 | 47.86 | 47.86 | -1.85% | 274,869 |
| Jan 27, 2026 | 48.84 | 49.20 | 48.45 | 48.76 | 48.76 | -0.35% | 207,399 |
| Jan 26, 2026 | 49.66 | 49.80 | 48.61 | 48.93 | 48.93 | -1.45% | 228,403 |
| Jan 23, 2026 | 49.71 | 49.95 | 49.00 | 49.65 | 49.65 | -0.12% | 265,513 |
| Jan 22, 2026 | 50.49 | 51.18 | 49.65 | 49.71 | 49.71 | -1.29% | 232,022 |
| Jan 21, 2026 | 50.00 | 50.52 | 49.30 | 50.36 | 50.36 | 1.02% | 342,374 |
| Jan 20, 2026 | 49.84 | 50.18 | 49.29 | 49.85 | 49.85 | -1.37% | 236,130 |
| Jan 16, 2026 | 50.53 | 51.09 | 50.02 | 50.54 | 50.54 | -0.53% | 247,188 |
| Jan 15, 2026 | 50.63 | 51.10 | 49.75 | 50.81 | 50.81 | 0.36% | 310,683 |
| Jan 14, 2026 | 49.89 | 50.75 | 49.56 | 50.63 | 50.63 | 1.48% | 284,680 |
| Jan 13, 2026 | 51.90 | 52.18 | 49.85 | 49.89 | 49.89 | -3.15% | 389,707 |
| Jan 12, 2026 | 50.62 | 51.67 | 50.42 | 51.51 | 51.51 | 1.80% | 324,425 |
| Jan 9, 2026 | 50.20 | 50.83 | 49.46 | 50.60 | 50.60 | 1.48% | 240,994 |
| Jan 8, 2026 | 48.64 | 50.25 | 48.64 | 49.86 | 49.86 | 1.84% | 229,012 |
| Jan 7, 2026 | 48.84 | 49.24 | 48.10 | 48.96 | 48.96 | 0.70% | 229,889 |
| Jan 6, 2026 | 48.78 | 48.78 | 47.46 | 48.62 | 48.62 | -0.84% | 504,322 |
| Jan 5, 2026 | 49.37 | 50.40 | 49.00 | 49.03 | 49.03 | -0.89% | 459,497 |
| Jan 2, 2026 | 47.74 | 49.80 | 47.58 | 49.47 | 49.47 | 4.46% | 517,491 |
| Dec 31, 2025 | 47.61 | 48.10 | 47.16 | 47.36 | 47.36 | -4.94% | 562,838 |
| Dec 30, 2025 | 49.77 | 50.27 | 49.10 | 49.82 | 47.92 | -0.06% | 650,874 |
| Dec 29, 2025 | 50.97 | 51.35 | 49.82 | 49.85 | 47.95 | -2.02% | 485,355 |
| Dec 26, 2025 | 50.93 | 51.50 | 50.19 | 50.88 | 48.94 | - | 320,506 |
| Dec 24, 2025 | 49.83 | 51.05 | 49.83 | 50.88 | 48.94 | 2.64% | 324,806 |
| Dec 23, 2025 | 50.85 | 50.85 | 49.27 | 49.57 | 47.68 | -2.96% | 740,462 |
| Dec 22, 2025 | 53.26 | 53.39 | 51.04 | 51.08 | 49.13 | -3.89% | 534,226 |
| Dec 19, 2025 | 56.65 | 56.68 | 52.74 | 53.15 | 51.12 | -5.71% | 1,306,411 |
| Dec 18, 2025 | 59.50 | 59.60 | 56.05 | 56.37 | 54.22 | -3.53% | 825,992 |
| Dec 17, 2025 | 58.32 | 59.83 | 57.68 | 58.43 | 56.20 | 0.50% | 464,211 |
| Dec 16, 2025 | 56.83 | 58.68 | 56.50 | 58.14 | 55.92 | 2.85% | 612,087 |
| Dec 15, 2025 | 58.48 | 58.90 | 56.04 | 56.53 | 54.37 | -0.42% | 725,671 |
| Dec 12, 2025 | 55.34 | 58.37 | 54.00 | 56.77 | 54.60 | 8.94% | 1,239,262 |
| Dec 11, 2025 | 52.46 | 53.35 | 52.00 | 52.11 | 50.12 | -0.74% | 200,303 |
| Dec 10, 2025 | 51.40 | 52.80 | 51.20 | 52.50 | 50.50 | 2.62% | 516,036 |
| Dec 9, 2025 | 49.50 | 51.31 | 49.50 | 51.16 | 49.21 | 2.44% | 217,613 |
| Dec 8, 2025 | 50.23 | 50.75 | 49.51 | 49.94 | 48.04 | -0.40% | 194,415 |
| Dec 5, 2025 | 50.63 | 51.57 | 50.04 | 50.14 | 48.23 | -1.44% | 292,890 |
| Dec 4, 2025 | 51.27 | 51.48 | 50.80 | 50.87 | 48.93 | -1.05% | 223,988 |
| Dec 3, 2025 | 50.08 | 51.84 | 49.85 | 51.41 | 49.45 | 3.09% | 233,803 |
| Dec 2, 2025 | 50.00 | 50.46 | 49.27 | 49.87 | 47.97 | -0.04% | 172,459 |
| Dec 1, 2025 | 48.73 | 49.92 | 48.51 | 49.89 | 47.99 | 0.89% | 256,948 |
| Nov 28, 2025 | 49.50 | 50.25 | 49.28 | 49.45 | 47.56 | -0.12% | 122,834 |
| Nov 26, 2025 | 49.09 | 50.39 | 49.00 | 49.51 | 47.62 | 1.08% | 350,514 |
| Nov 25, 2025 | 49.03 | 50.07 | 48.94 | 48.98 | 47.11 | -0.59% | 278,503 |
| Nov 24, 2025 | 48.14 | 49.48 | 47.50 | 49.27 | 47.39 | 2.54% | 421,786 |
| Nov 21, 2025 | 45.48 | 48.33 | 45.25 | 48.05 | 46.22 | 7.78% | 429,884 |
| Nov 20, 2025 | 46.28 | 46.74 | 44.58 | 44.58 | 42.88 | -2.85% | 514,776 |
| Nov 19, 2025 | 48.00 | 48.24 | 45.89 | 45.89 | 44.14 | -3.55% | 294,698 |
| Nov 18, 2025 | 47.88 | 48.26 | 47.44 | 47.58 | 45.77 | -0.19% | 234,982 |
| Nov 17, 2025 | 48.30 | 48.31 | 47.38 | 47.67 | 45.85 | -1.57% | 323,307 |
| Nov 14, 2025 | 49.35 | 49.48 | 48.31 | 48.43 | 46.58 | -3.31% | 359,497 |
| Nov 13, 2025 | 50.33 | 50.99 | 49.84 | 50.09 | 48.18 | -0.75% | 186,439 |
| Nov 12, 2025 | 51.58 | 52.00 | 50.47 | 50.47 | 48.55 | -2.90% | 209,798 |
| Nov 11, 2025 | 51.90 | 52.34 | 51.62 | 51.98 | 50.00 | 0.97% | 218,019 |
| Nov 10, 2025 | 51.80 | 51.92 | 51.11 | 51.48 | 49.52 | 0.04% | 221,767 |
| Nov 7, 2025 | 50.50 | 52.25 | 50.23 | 51.46 | 49.50 | 0.98% | 322,991 |
| Nov 6, 2025 | 52.80 | 53.04 | 50.85 | 50.96 | 49.02 | -3.85% | 307,342 |
| Nov 5, 2025 | 50.56 | 53.35 | 50.29 | 53.00 | 50.98 | 6.51% | 308,902 |
| Nov 4, 2025 | 49.73 | 52.26 | 49.66 | 49.76 | 47.86 | 0.55% | 423,073 |
| Nov 3, 2025 | 49.79 | 50.00 | 48.36 | 49.49 | 47.60 | -1.32% | 530,970 |
| Oct 31, 2025 | 50.16 | 50.48 | 49.56 | 50.15 | 48.24 | 0.08% | 227,118 |
| Oct 30, 2025 | 49.47 | 50.78 | 49.29 | 50.11 | 48.20 | 0.97% | 300,396 |
| Oct 29, 2025 | 52.20 | 52.20 | 49.44 | 49.63 | 47.74 | -5.56% | 511,381 |
| Oct 28, 2025 | 53.13 | 53.13 | 52.15 | 52.55 | 50.55 | -1.07% | 161,197 |
| Oct 27, 2025 | 53.00 | 53.21 | 52.55 | 53.12 | 51.09 | 0.55% | 234,011 |
| Oct 24, 2025 | 53.18 | 53.37 | 52.60 | 52.83 | 50.82 | 0.15% | 215,755 |
| Oct 23, 2025 | 53.63 | 53.69 | 52.55 | 52.75 | 50.74 | -1.18% | 202,125 |
| Oct 22, 2025 | 53.99 | 54.18 | 52.99 | 53.38 | 51.34 | -1.15% | 277,829 |
| Oct 21, 2025 | 54.63 | 55.19 | 53.86 | 54.00 | 51.94 | -1.17% | 263,345 |
| Oct 20, 2025 | 54.17 | 55.17 | 54.14 | 54.64 | 52.56 | 1.73% | 164,767 |
| Oct 17, 2025 | 53.41 | 54.29 | 53.17 | 53.71 | 51.66 | - | 171,001 |
| Oct 16, 2025 | 55.87 | 56.56 | 53.26 | 53.71 | 51.66 | -3.76% | 348,572 |
| Oct 15, 2025 | 53.61 | 56.05 | 53.60 | 55.81 | 53.68 | 4.16% | 342,191 |
| Oct 14, 2025 | 51.86 | 53.70 | 51.80 | 53.58 | 51.54 | 2.25% | 233,200 |