Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
51.61
-2.01 (-3.75%)
At close: Mar 20, 2026, 4:00 PM EDT
52.07
+0.46 (0.89%)
After-hours: Mar 20, 2026, 7:00 PM EDT
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 53.61 | 53.61 | 51.20 | 51.61 | 51.61 | -3.75% | 445,731 |
| Mar 19, 2026 | 53.14 | 54.06 | 53.02 | 53.62 | 53.62 | 0.15% | 158,504 |
| Mar 18, 2026 | 52.98 | 54.10 | 52.75 | 53.54 | 53.54 | 0.64% | 266,471 |
| Mar 17, 2026 | 52.77 | 53.43 | 52.40 | 53.20 | 53.20 | 2.54% | 312,304 |
| Mar 16, 2026 | 53.20 | 54.02 | 51.22 | 51.88 | 51.88 | -1.48% | 282,728 |
| Mar 13, 2026 | 53.92 | 54.00 | 52.38 | 52.66 | 52.66 | -0.87% | 210,957 |
| Mar 12, 2026 | 53.26 | 53.99 | 52.77 | 53.12 | 53.12 | -1.12% | 267,633 |
| Mar 11, 2026 | 53.48 | 53.99 | 53.00 | 53.72 | 53.72 | 0.28% | 190,174 |
| Mar 10, 2026 | 54.38 | 55.00 | 53.42 | 53.57 | 53.57 | -1.78% | 224,697 |
| 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 |