Innovative Industrial Properties, Inc. (IIPR.PRA)
NYSE: IIPR.PRA · Real-Time Price · USD · Preferred Stock
24.25
+0.07 (0.29%)
At close: Jun 12, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 24.19 | 24.30 | 24.13 | 24.25 | 24.25 | 0.29% | 36,069 |
| Jun 11, 2026 | 23.92 | 24.18 | 23.90 | 24.18 | 24.18 | 1.17% | 43,499 |
| Jun 10, 2026 | 23.77 | 23.90 | 23.75 | 23.90 | 23.90 | 0.21% | 30,419 |
| Jun 9, 2026 | 23.86 | 23.95 | 23.75 | 23.85 | 23.85 | 0.42% | 28,844 |
| Jun 8, 2026 | 23.83 | 23.95 | 23.74 | 23.75 | 23.75 | -0.17% | 15,662 |
| Jun 5, 2026 | 23.85 | 23.87 | 23.62 | 23.79 | 23.79 | -0.59% | 32,811 |
| Jun 4, 2026 | 23.95 | 24.08 | 23.80 | 23.93 | 23.93 | -0.50% | 62,534 |
| Jun 3, 2026 | 24.03 | 24.10 | 23.92 | 24.05 | 24.05 | -0.21% | 38,817 |
| Jun 2, 2026 | 23.97 | 24.10 | 23.95 | 24.10 | 24.10 | 0.54% | 24,364 |
| Jun 1, 2026 | 23.99 | 24.03 | 23.83 | 23.97 | 23.97 | 0.04% | 42,373 |
| May 29, 2026 | 24.04 | 24.04 | 23.84 | 23.96 | 23.96 | -0.25% | 37,815 |
| May 28, 2026 | 24.00 | 24.09 | 23.94 | 24.02 | 24.02 | 0.29% | 36,610 |
| May 27, 2026 | 23.88 | 23.95 | 23.85 | 23.95 | 23.95 | 0.29% | 35,739 |
| May 26, 2026 | 23.95 | 24.10 | 23.80 | 23.88 | 23.88 | -0.25% | 82,359 |
| May 22, 2026 | 23.86 | 23.95 | 23.79 | 23.94 | 23.94 | 0.34% | 31,055 |
| May 21, 2026 | 23.75 | 23.88 | 23.71 | 23.86 | 23.86 | 0.25% | 51,872 |
| May 20, 2026 | 23.82 | 23.85 | 23.74 | 23.80 | 23.80 | 0.04% | 25,075 |
| May 19, 2026 | 23.75 | 23.82 | 23.72 | 23.79 | 23.79 | 0.10% | 103,901 |
| May 18, 2026 | 23.65 | 23.81 | 23.60 | 23.77 | 23.77 | 0.20% | 51,959 |
| May 15, 2026 | 23.74 | 23.90 | 23.60 | 23.72 | 23.72 | -0.08% | 21,670 |
| May 14, 2026 | 23.81 | 23.91 | 23.73 | 23.74 | 23.74 | -0.59% | 259,223 |
| May 13, 2026 | 23.92 | 23.99 | 23.69 | 23.88 | 23.88 | -0.17% | 77,654 |
| May 12, 2026 | 24.07 | 24.07 | 23.75 | 23.92 | 23.92 | -0.33% | 103,555 |
| May 11, 2026 | 23.93 | 24.11 | 23.85 | 24.00 | 24.00 | 0.42% | 105,074 |
| May 8, 2026 | 24.00 | 24.18 | 23.85 | 23.90 | 23.90 | -0.42% | 309,472 |
| May 7, 2026 | 23.76 | 24.21 | 23.70 | 24.00 | 24.00 | 0.67% | 361,166 |
| May 6, 2026 | 23.50 | 23.95 | 23.48 | 23.84 | 23.84 | 1.97% | 245,498 |
| May 5, 2026 | 23.18 | 23.46 | 23.10 | 23.38 | 23.38 | 0.99% | 385,734 |
| May 4, 2026 | 22.93 | 23.25 | 22.84 | 23.15 | 23.15 | 2.43% | 297,974 |
| May 1, 2026 | 22.55 | 22.60 | 22.42 | 22.60 | 22.60 | 0.40% | 50,151 |
| Apr 30, 2026 | 22.37 | 22.65 | 22.36 | 22.51 | 22.51 | 0.72% | 98,580 |
| Apr 29, 2026 | 22.15 | 22.38 | 22.15 | 22.35 | 22.35 | 1.13% | 109,921 |
| Apr 28, 2026 | 21.95 | 22.10 | 21.94 | 22.10 | 22.10 | 0.45% | 88,823 |
| Apr 27, 2026 | 22.09 | 22.15 | 21.90 | 22.00 | 22.00 | -0.05% | 102,373 |
| Apr 24, 2026 | 21.90 | 22.17 | 21.85 | 22.01 | 22.01 | 0.78% | 126,792 |
| Apr 23, 2026 | 22.12 | 22.17 | 21.80 | 21.84 | 21.84 | -0.50% | 68,546 |
| Apr 22, 2026 | 21.74 | 22.12 | 21.53 | 21.95 | 21.95 | 2.14% | 116,325 |
| Apr 21, 2026 | 21.46 | 21.65 | 21.38 | 21.49 | 21.49 | 0.66% | 52,119 |
| Apr 20, 2026 | 21.07 | 21.35 | 21.02 | 21.35 | 21.35 | 1.76% | 130,725 |
| Apr 17, 2026 | 21.05 | 21.20 | 20.95 | 20.98 | 20.98 | -0.14% | 122,258 |
| Apr 16, 2026 | 21.26 | 21.48 | 20.86 | 21.01 | 21.01 | -1.08% | 223,048 |
| Apr 15, 2026 | 21.24 | 21.35 | 21.21 | 21.24 | 21.24 | 0.05% | 101,025 |
| Apr 14, 2026 | 21.29 | 21.49 | 21.23 | 21.23 | 21.23 | 0.14% | 106,359 |
| Apr 13, 2026 | 21.48 | 21.48 | 21.00 | 21.20 | 21.20 | -0.38% | 97,536 |
| Apr 10, 2026 | 21.31 | 21.41 | 21.24 | 21.28 | 21.28 | 0.28% | 48,604 |
| Apr 9, 2026 | 21.48 | 21.48 | 21.19 | 21.22 | 21.22 | -0.70% | 60,450 |
| Apr 8, 2026 | 21.63 | 21.63 | 21.35 | 21.37 | 21.37 | -0.51% | 91,498 |
| Apr 7, 2026 | 21.75 | 21.82 | 21.46 | 21.48 | 21.48 | -1.65% | 107,716 |
| Apr 6, 2026 | 21.75 | 21.96 | 21.68 | 21.84 | 21.84 | 0.74% | 47,242 |
| Apr 2, 2026 | 21.92 | 21.99 | 21.66 | 21.68 | 21.68 | -1.41% | 134,770 |