Innovative Industrial Properties, Inc. (IIPR)

NYSE: IIPR · Real-Time Price · USD

62.93

+1.77 (2.89%)

At close: Jun 26, 2026, 4:00 PM EDT

63.00

+0.07 (0.11%)

After-hours: Jun 26, 2026, 7:57 PM EDT

IIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.15	63.15	61.12	62.93	62.93	2.89%	780,010
Jun 25, 2026	61.33	61.81	60.39	61.16	61.16	0.13%	224,309
Jun 24, 2026	61.15	61.49	60.41	61.08	61.08	0.69%	296,397
Jun 23, 2026	58.92	60.89	58.92	60.66	60.66	2.28%	303,584
Jun 22, 2026	59.80	60.18	59.05	59.31	59.31	-0.49%	396,562
Jun 18, 2026	59.00	60.06	58.85	59.60	59.60	1.62%	455,073
Jun 17, 2026	59.55	60.00	58.55	58.65	58.65	-1.59%	312,509
Jun 16, 2026	60.93	61.29	59.13	59.60	59.60	-1.49%	365,601
Jun 15, 2026	61.01	61.35	60.24	60.50	60.50	0.02%	378,057
Jun 12, 2026	61.94	62.30	59.92	60.49	60.49	-2.07%	554,381
Jun 11, 2026	58.75	61.77	58.31	61.77	61.77	6.21%	503,777
Jun 10, 2026	57.91	61.16	56.01	58.16	58.16	-3.61%	3,218,483
Jun 9, 2026	59.40	60.71	59.40	60.34	60.34	1.94%	173,033
Jun 8, 2026	59.00	61.12	59.00	59.19	59.19	1.08%	295,018
Jun 5, 2026	57.95	58.84	57.53	58.56	58.56	0.27%	193,248
Jun 4, 2026	57.99	58.66	57.36	58.40	58.40	1.97%	145,289
Jun 3, 2026	57.54	58.16	57.17	57.27	57.27	-1.17%	222,601
Jun 2, 2026	57.17	58.28	57.17	57.95	57.95	1.10%	140,289
Jun 1, 2026	57.90	57.90	56.89	57.32	57.32	-1.16%	249,546
May 29, 2026	58.08	58.85	57.89	57.99	57.99	-0.02%	276,938
May 28, 2026	57.64	58.70	57.31	58.00	58.00	0.42%	217,883
May 27, 2026	56.99	58.36	56.59	57.76	57.76	1.23%	221,198
May 26, 2026	56.84	57.31	55.41	57.06	57.06	-	339,099
May 22, 2026	56.84	57.47	56.37	57.06	57.06	1.19%	218,473
May 21, 2026	55.88	57.36	55.45	56.39	56.39	0.34%	214,390
May 20, 2026	54.35	56.22	54.05	56.20	56.20	3.21%	257,486
May 19, 2026	53.97	54.57	53.85	54.45	54.45	-0.24%	142,932
May 18, 2026	54.39	55.00	54.21	54.58	54.58	1.11%	131,412
May 15, 2026	54.09	54.37	53.38	53.98	53.98	-1.57%	316,708
May 14, 2026	55.42	55.68	54.56	54.84	54.84	-0.16%	220,638
May 13, 2026	55.89	55.90	54.77	54.93	54.93	-1.49%	229,839
May 12, 2026	56.49	56.80	55.39	55.76	55.76	-1.29%	250,491
May 11, 2026	57.60	57.60	56.05	56.49	56.49	-1.40%	267,463
May 8, 2026	57.56	58.85	56.78	57.29	57.29	1.24%	283,888
May 7, 2026	57.85	59.16	56.57	56.59	56.59	-1.92%	319,079
May 6, 2026	60.08	60.84	56.87	57.70	57.70	-4.34%	537,005
May 5, 2026	54.63	61.40	54.63	60.32	60.32	14.03%	1,112,152
May 4, 2026	54.37	54.37	52.85	52.90	52.90	-2.92%	328,689
May 1, 2026	54.05	54.65	53.82	54.49	54.49	0.44%	195,150
Apr 30, 2026	53.27	54.32	53.09	54.25	54.25	1.94%	277,248
Apr 29, 2026	55.56	55.66	52.77	53.22	53.22	-4.98%	573,268
Apr 28, 2026	55.77	56.19	55.25	56.01	56.01	0.45%	194,263
Apr 27, 2026	55.84	56.70	55.38	55.76	55.76	-0.27%	302,435
Apr 24, 2026	53.23	55.92	53.00	55.91	55.91	5.47%	352,187
Apr 23, 2026	57.72	57.89	52.57	53.01	53.01	-5.09%	819,505
Apr 22, 2026	53.21	56.75	52.18	55.85	55.85	5.68%	938,946
Apr 21, 2026	53.38	53.79	52.43	52.85	52.85	-0.62%	275,037
Apr 20, 2026	52.80	53.47	52.46	53.18	53.18	0.45%	193,433
Apr 17, 2026	52.43	53.50	52.14	52.94	52.94	1.83%	291,479
Apr 16, 2026	51.88	52.35	51.37	51.99	51.99	0.17%	231,593
Apr 15, 2026	50.93	51.90	50.93	51.90	51.90	1.41%	265,777
Apr 14, 2026	50.68	51.41	50.50	51.18	51.18	0.99%	246,218
Apr 13, 2026	50.96	51.00	50.32	50.68	50.68	-0.63%	171,114
Apr 10, 2026	50.42	51.44	50.35	51.00	51.00	1.86%	239,630
Apr 9, 2026	49.05	50.62	48.95	50.07	50.07	1.52%	277,507
Apr 8, 2026	51.01	51.16	49.31	49.32	49.32	-1.30%	392,289
Apr 7, 2026	49.31	50.10	49.06	49.97	49.97	1.07%	325,713
Apr 6, 2026	49.95	49.95	48.99	49.44	49.44	-1.53%	205,585
Apr 2, 2026	49.00	50.21	48.51	50.21	50.21	1.66%	376,253
Apr 1, 2026	50.00	50.28	49.29	49.39	49.39	-1.54%	251,184
Mar 31, 2026	49.10	50.61	48.65	50.16	50.16	2.66%	358,325
Mar 30, 2026	51.49	51.88	50.66	50.76	48.86	-0.37%	406,849
Mar 27, 2026	52.00	52.11	50.81	50.95	49.04	-2.19%	301,435
Mar 26, 2026	52.15	53.00	52.02	52.09	50.14	-0.50%	244,628
Mar 25, 2026	53.10	53.32	52.20	52.35	50.39	-0.38%	298,007
Mar 24, 2026	51.66	53.35	51.66	52.55	50.58	0.32%	213,315
Mar 23, 2026	52.21	53.39	51.65	52.38	50.42	1.49%	259,164
Mar 20, 2026	53.61	53.61	51.20	51.61	49.68	-3.75%	509,862
Mar 19, 2026	53.14	54.06	53.02	53.62	51.61	0.15%	190,229
Mar 18, 2026	52.98	54.10	52.75	53.54	51.54	0.64%	287,848
Mar 17, 2026	52.77	53.43	52.40	53.20	51.21	2.54%	313,537
Mar 16, 2026	53.20	54.02	51.22	51.88	49.94	-1.48%	286,704
Mar 13, 2026	53.92	54.00	52.38	52.66	50.69	-0.87%	210,959
Mar 12, 2026	53.26	53.99	52.77	53.12	51.13	-1.12%	268,396
Mar 11, 2026	53.48	53.99	53.00	53.72	51.71	0.28%	191,720
Mar 10, 2026	54.38	55.00	53.42	53.57	51.56	-1.78%	226,766
Mar 9, 2026	53.25	54.83	52.26	54.54	52.50	0.31%	304,534
Mar 6, 2026	54.34	55.08	53.60	54.37	52.33	-1.25%	252,577
Mar 5, 2026	56.24	56.49	54.61	55.06	53.00	-2.82%	336,983
Mar 4, 2026	54.34	56.84	54.00	56.66	54.54	5.69%	442,060
Mar 3, 2026	52.87	54.34	52.35	53.61	51.60	-0.13%	411,310
Mar 2, 2026	52.39	53.90	51.80	53.68	51.67	1.36%	367,810
Feb 27, 2026	54.26	54.62	52.64	52.96	50.98	-3.04%	396,666
Feb 26, 2026	53.01	54.71	52.79	54.62	52.58	3.45%	539,972
Feb 25, 2026	51.51	52.82	50.83	52.80	50.82	3.33%	604,643
Feb 24, 2026	47.60	51.15	47.45	51.10	49.19	10.70%	747,755
Feb 23, 2026	45.78	46.35	45.33	46.16	44.43	0.98%	314,649
Feb 20, 2026	46.36	46.66	44.90	45.71	44.00	-1.40%	457,154
Feb 19, 2026	46.31	46.52	45.75	46.36	44.62	0.22%	222,617
Feb 18, 2026	45.97	46.56	45.95	46.26	44.53	0.46%	205,688
Feb 17, 2026	46.19	46.26	45.20	46.05	44.33	0.26%	286,562
Feb 13, 2026	46.00	46.35	45.50	45.93	44.21	0.90%	218,342
Feb 12, 2026	46.97	47.41	44.85	45.52	43.82	-2.96%	369,947
Feb 11, 2026	48.07	48.56	46.87	46.91	45.15	-2.25%	340,870
Feb 10, 2026	48.48	48.86	47.93	47.99	46.19	-0.64%	189,050
Feb 9, 2026	48.60	48.76	47.56	48.30	46.49	-0.72%	173,431
Feb 6, 2026	47.82	48.98	47.71	48.65	46.83	1.99%	247,634
Feb 5, 2026	48.79	48.98	47.67	47.70	45.91	-3.27%	258,458
Feb 4, 2026	48.91	49.66	48.51	49.31	47.46	1.84%	258,272
Feb 3, 2026	48.15	48.91	47.90	48.42	46.61	0.35%	236,387