Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
51.00
+0.93 (1.86%)
At close: Apr 10, 2026, 4:00 PM EDT
51.55
+0.55 (1.08%)
After-hours: Apr 10, 2026, 7:06 PM EDT
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |