Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
56.01
+0.25 (0.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.77 | 56.19 | 55.25 | 56.01 | 56.01 | 0.45% | 190,670 |
| Apr 27, 2026 | 55.84 | 56.70 | 55.38 | 55.76 | 55.76 | -0.27% | 299,095 |
| Apr 24, 2026 | 53.23 | 55.92 | 53.00 | 55.91 | 55.91 | 5.47% | 344,330 |
| Apr 23, 2026 | 57.72 | 57.89 | 52.57 | 53.01 | 53.01 | -5.09% | 815,719 |
| Apr 22, 2026 | 53.21 | 56.75 | 52.18 | 55.85 | 55.85 | 5.68% | 935,460 |
| Apr 21, 2026 | 53.38 | 53.79 | 52.43 | 52.85 | 52.85 | -0.62% | 272,891 |
| Apr 20, 2026 | 52.80 | 53.47 | 52.46 | 53.18 | 53.18 | 0.45% | 192,759 |
| Apr 17, 2026 | 52.43 | 53.50 | 52.14 | 52.94 | 52.94 | 1.83% | 290,723 |
| Apr 16, 2026 | 51.88 | 52.35 | 51.37 | 51.99 | 51.99 | 0.17% | 231,366 |
| Apr 15, 2026 | 50.93 | 51.90 | 50.93 | 51.90 | 51.90 | 1.41% | 265,571 |
| Apr 14, 2026 | 50.68 | 51.41 | 50.50 | 51.18 | 51.18 | 0.99% | 243,797 |
| Apr 13, 2026 | 50.96 | 51.00 | 50.32 | 50.68 | 50.68 | -0.63% | 170,912 |
| Apr 10, 2026 | 50.42 | 51.44 | 50.35 | 51.00 | 51.00 | 1.86% | 218,204 |
| Apr 9, 2026 | 49.05 | 50.62 | 48.95 | 50.07 | 50.07 | 1.52% | 276,518 |
| Apr 8, 2026 | 51.01 | 51.16 | 49.31 | 49.32 | 49.32 | -1.30% | 388,517 |
| Apr 7, 2026 | 49.31 | 50.10 | 49.06 | 49.97 | 49.97 | 1.07% | 323,739 |
| Apr 6, 2026 | 49.95 | 49.95 | 48.99 | 49.44 | 49.44 | -1.53% | 205,308 |
| Apr 2, 2026 | 49.00 | 50.21 | 48.51 | 50.21 | 50.21 | 1.66% | 367,538 |
| Apr 1, 2026 | 50.00 | 50.28 | 49.29 | 49.39 | 49.39 | -1.54% | 243,972 |
| Mar 31, 2026 | 49.10 | 50.61 | 48.65 | 50.16 | 50.16 | -1.18% | 358,100 |
| Mar 30, 2026 | 51.49 | 51.88 | 50.66 | 50.76 | 48.86 | -0.37% | 403,332 |
| 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 |
| Feb 2, 2026 | 48.32 | 48.56 | 47.74 | 48.25 | 46.44 | -0.14% | 233,574 |
| Jan 30, 2026 | 47.99 | 48.93 | 47.89 | 48.32 | 46.51 | -0.35% | 223,270 |
| Jan 29, 2026 | 47.91 | 48.66 | 47.85 | 48.49 | 46.67 | 1.32% | 220,150 |
| Jan 28, 2026 | 48.92 | 49.34 | 47.80 | 47.86 | 46.07 | -1.85% | 275,097 |
| Jan 27, 2026 | 48.84 | 49.20 | 48.45 | 48.76 | 46.93 | -0.35% | 207,416 |
| Jan 26, 2026 | 49.66 | 49.80 | 48.61 | 48.93 | 47.10 | -1.45% | 229,737 |
| Jan 23, 2026 | 49.71 | 49.95 | 49.00 | 49.65 | 47.79 | -0.12% | 290,414 |
| Jan 22, 2026 | 50.49 | 51.18 | 49.65 | 49.71 | 47.85 | -1.29% | 232,381 |
| Jan 21, 2026 | 50.00 | 50.52 | 49.30 | 50.36 | 48.47 | 1.02% | 342,418 |
| Jan 20, 2026 | 49.84 | 50.18 | 49.29 | 49.85 | 47.98 | -1.37% | 321,487 |
| Jan 16, 2026 | 50.53 | 51.09 | 50.02 | 50.54 | 48.65 | -0.53% | 260,108 |
| Jan 15, 2026 | 50.63 | 51.10 | 49.75 | 50.81 | 48.91 | 0.36% | 310,701 |
| Jan 14, 2026 | 49.89 | 50.75 | 49.56 | 50.63 | 48.73 | 1.48% | 285,006 |
| Jan 13, 2026 | 51.90 | 52.18 | 49.85 | 49.89 | 48.02 | -3.15% | 390,675 |
| Jan 12, 2026 | 50.62 | 51.67 | 50.42 | 51.51 | 49.58 | 1.80% | 325,453 |
| Jan 9, 2026 | 50.20 | 50.83 | 49.46 | 50.60 | 48.71 | 1.48% | 265,759 |
| Jan 8, 2026 | 48.64 | 50.25 | 48.64 | 49.86 | 47.99 | 1.84% | 254,369 |
| Jan 7, 2026 | 48.84 | 49.24 | 48.10 | 48.96 | 47.13 | 0.70% | 252,278 |
| Jan 6, 2026 | 48.78 | 48.78 | 47.46 | 48.62 | 46.80 | -0.84% | 527,077 |
| Jan 5, 2026 | 49.37 | 50.40 | 49.00 | 49.03 | 47.19 | -0.89% | 479,685 |
| Jan 2, 2026 | 47.74 | 49.80 | 47.58 | 49.47 | 47.62 | 4.46% | 528,923 |
| Dec 31, 2025 | 47.61 | 48.10 | 47.16 | 47.36 | 45.59 | -4.94% | 596,107 |
| Dec 30, 2025 | 49.77 | 50.27 | 49.10 | 49.82 | 46.13 | -0.06% | 666,294 |
| Dec 29, 2025 | 50.97 | 51.35 | 49.82 | 49.85 | 46.15 | -2.02% | 485,355 |
| Dec 26, 2025 | 50.93 | 51.50 | 50.19 | 50.88 | 47.11 | - | 320,506 |
| Dec 24, 2025 | 49.83 | 51.05 | 49.83 | 50.88 | 47.11 | 2.64% | 324,806 |
| Dec 23, 2025 | 50.85 | 50.85 | 49.27 | 49.57 | 45.89 | -2.96% | 740,462 |
| Dec 22, 2025 | 53.26 | 53.39 | 51.04 | 51.08 | 47.29 | -3.89% | 534,226 |
| Dec 19, 2025 | 56.65 | 56.68 | 52.74 | 53.15 | 49.21 | -5.71% | 1,306,411 |
| Dec 18, 2025 | 59.50 | 59.60 | 56.05 | 56.37 | 52.19 | -3.53% | 825,992 |
| Dec 17, 2025 | 58.32 | 59.83 | 57.68 | 58.43 | 54.10 | 0.50% | 464,211 |
| Dec 16, 2025 | 56.83 | 58.68 | 56.50 | 58.14 | 53.83 | 2.85% | 612,087 |
| Dec 15, 2025 | 58.48 | 58.90 | 56.04 | 56.53 | 52.34 | -0.42% | 725,671 |
| Dec 12, 2025 | 55.34 | 58.37 | 54.00 | 56.77 | 52.56 | 8.94% | 1,239,262 |
| Dec 11, 2025 | 52.46 | 53.35 | 52.00 | 52.11 | 48.25 | -0.74% | 200,303 |
| Dec 10, 2025 | 51.40 | 52.80 | 51.20 | 52.50 | 48.61 | 2.62% | 516,036 |
| Dec 9, 2025 | 49.50 | 51.31 | 49.50 | 51.16 | 47.37 | 2.44% | 217,613 |
| Dec 8, 2025 | 50.23 | 50.75 | 49.51 | 49.94 | 46.24 | -0.40% | 194,415 |
| Dec 5, 2025 | 50.63 | 51.57 | 50.04 | 50.14 | 46.42 | -1.44% | 292,890 |
| Dec 4, 2025 | 51.27 | 51.48 | 50.80 | 50.87 | 47.10 | -1.05% | 223,988 |
| Dec 3, 2025 | 50.08 | 51.84 | 49.85 | 51.41 | 47.60 | 3.09% | 233,803 |