Innovative Industrial Properties, Inc. (IIPR.PRA)
NYSE: IIPR.PRA · Real-Time Price · USD · Preferred Stock
21.68
-0.31 (-1.41%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.92 | 21.99 | 21.66 | 21.68 | 21.68 | -1.41% | 128,545 |
| Apr 1, 2026 | 22.08 | 22.15 | 21.94 | 21.99 | 21.99 | -0.23% | 79,520 |
| Mar 31, 2026 | 22.10 | 22.20 | 22.03 | 22.04 | 22.04 | -2.17% | 82,615 |
| Mar 30, 2026 | 22.50 | 22.67 | 22.47 | 22.53 | 21.97 | 0.40% | 61,054 |
| Mar 27, 2026 | 22.49 | 22.49 | 22.36 | 22.44 | 21.88 | -0.13% | 59,903 |
| Mar 26, 2026 | 22.49 | 22.70 | 22.41 | 22.47 | 21.91 | -0.04% | 30,077 |
| Mar 25, 2026 | 22.27 | 22.50 | 22.17 | 22.48 | 21.92 | 1.08% | 35,457 |
| Mar 24, 2026 | 22.17 | 22.26 | 22.14 | 22.24 | 21.68 | 0.14% | 33,940 |
| Mar 23, 2026 | 22.30 | 22.35 | 22.16 | 22.21 | 21.66 | 0.18% | 78,946 |
| Mar 20, 2026 | 22.30 | 22.37 | 22.05 | 22.17 | 21.62 | -0.58% | 58,964 |
| Mar 19, 2026 | 22.21 | 22.44 | 22.21 | 22.30 | 21.74 | 0.04% | 72,203 |
| Mar 18, 2026 | 22.28 | 22.38 | 22.22 | 22.29 | 21.73 | 0.04% | 99,380 |
| Mar 17, 2026 | 22.39 | 22.47 | 22.24 | 22.28 | 21.72 | -0.18% | 110,704 |
| Mar 16, 2026 | 22.34 | 22.50 | 22.23 | 22.32 | 21.76 | 0.04% | 133,437 |
| Mar 13, 2026 | 22.33 | 22.43 | 22.11 | 22.31 | 21.75 | -0.45% | 106,267 |
| Mar 12, 2026 | 22.47 | 22.48 | 22.37 | 22.41 | 21.85 | -0.18% | 44,998 |
| Mar 11, 2026 | 22.49 | 22.50 | 22.42 | 22.45 | 21.89 | - | 50,777 |
| Mar 10, 2026 | 22.49 | 22.59 | 22.40 | 22.45 | 21.89 | -0.18% | 89,311 |
| Mar 9, 2026 | 22.49 | 22.59 | 22.35 | 22.49 | 21.93 | 0.18% | 108,112 |
| Mar 6, 2026 | 22.54 | 22.73 | 22.40 | 22.45 | 21.89 | -0.22% | 193,084 |
| Mar 5, 2026 | 22.57 | 22.67 | 22.46 | 22.50 | 21.94 | 0.04% | 123,059 |
| Mar 4, 2026 | 22.74 | 22.84 | 22.45 | 22.49 | 21.93 | -0.93% | 320,559 |
| Mar 3, 2026 | 22.75 | 22.90 | 22.70 | 22.70 | 22.13 | -0.61% | 51,996 |
| Mar 2, 2026 | 22.74 | 22.98 | 22.72 | 22.84 | 22.27 | 0.44% | 122,416 |
| Feb 27, 2026 | 23.00 | 23.12 | 22.70 | 22.74 | 22.17 | -1.47% | 158,534 |
| Feb 26, 2026 | 23.35 | 23.44 | 22.99 | 23.08 | 22.50 | -1.28% | 145,289 |
| Feb 25, 2026 | 23.38 | 23.39 | 23.22 | 23.38 | 22.80 | 0.30% | 60,927 |
| Feb 24, 2026 | 22.88 | 23.31 | 22.79 | 23.31 | 22.73 | 1.39% | 85,517 |
| Feb 23, 2026 | 23.08 | 23.20 | 22.90 | 22.99 | 22.42 | -0.39% | 50,176 |
| Feb 20, 2026 | 23.19 | 23.20 | 22.91 | 23.08 | 22.50 | -0.30% | 67,420 |
| Feb 19, 2026 | 23.36 | 23.38 | 23.07 | 23.15 | 22.57 | -0.90% | 43,213 |
| Feb 18, 2026 | 23.29 | 23.45 | 23.16 | 23.36 | 22.78 | -1.06% | 33,294 |
| Feb 17, 2026 | 23.20 | 23.61 | 23.01 | 23.61 | 23.02 | 1.81% | 19,856 |
| Feb 13, 2026 | 22.95 | 23.33 | 22.95 | 23.19 | 22.61 | 0.83% | 53,222 |
| Feb 12, 2026 | 23.03 | 23.05 | 22.91 | 23.00 | 22.43 | - | 28,139 |
| Feb 11, 2026 | 23.07 | 23.07 | 22.91 | 23.00 | 22.43 | -0.17% | 29,075 |
| Feb 10, 2026 | 23.14 | 23.15 | 22.98 | 23.04 | 22.46 | -0.13% | 38,793 |
| Feb 9, 2026 | 23.05 | 23.18 | 22.96 | 23.07 | 22.49 | 0.17% | 35,543 |
| Feb 6, 2026 | 22.94 | 23.09 | 22.87 | 23.03 | 22.46 | 0.70% | 35,858 |
| Feb 5, 2026 | 22.81 | 22.92 | 22.75 | 22.87 | 22.30 | -0.09% | 44,689 |
| Feb 4, 2026 | 22.91 | 22.91 | 22.72 | 22.89 | 22.32 | -0.22% | 31,393 |
| Feb 3, 2026 | 23.03 | 23.21 | 22.76 | 22.94 | 22.37 | -0.65% | 66,443 |
| Feb 2, 2026 | 23.17 | 23.24 | 23.05 | 23.09 | 22.51 | -0.17% | 22,183 |
| Jan 30, 2026 | 23.15 | 23.19 | 22.99 | 23.13 | 22.55 | -0.09% | 44,855 |
| Jan 29, 2026 | 23.28 | 23.28 | 23.07 | 23.15 | 22.57 | -0.39% | 31,464 |
| Jan 28, 2026 | 23.10 | 23.29 | 23.10 | 23.24 | 22.66 | -0.04% | 17,207 |
| Jan 27, 2026 | 23.23 | 23.33 | 23.15 | 23.25 | 22.67 | 0.22% | 32,309 |
| Jan 26, 2026 | 23.35 | 23.35 | 23.19 | 23.20 | 22.62 | -0.68% | 76,719 |
| Jan 23, 2026 | 23.37 | 23.40 | 23.25 | 23.36 | 22.78 | -0.04% | 46,332 |
| Jan 22, 2026 | 23.28 | 23.42 | 23.12 | 23.37 | 22.79 | 0.91% | 76,024 |