Innovative Industrial Properties, Inc. (IIPR)

NYSE: IIPR · Real-Time Price · USD

56.20

+1.08 (1.96%)

At close: Aug 19, 2026, 4:00 PM EDT

56.68

+0.48 (0.85%)

After-hours: Aug 19, 2026, 7:56 PM EDT

IIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	55.35	56.20	55.35	56.20	56.20	1.96%	216,461
Aug 18, 2026	55.82	56.11	54.62	55.12	55.12	-1.22%	396,576
Aug 17, 2026	55.58	55.87	55.28	55.80	55.80	-0.34%	324,718
Aug 14, 2026	57.31	57.75	55.95	55.99	55.99	-2.68%	362,571
Aug 13, 2026	58.10	58.70	57.43	57.53	57.53	-0.33%	241,744
Aug 12, 2026	58.50	58.69	57.65	57.72	57.72	0.07%	214,144
Aug 11, 2026	57.64	58.28	57.32	57.68	57.68	0.49%	196,309
Aug 10, 2026	58.86	58.86	57.19	57.40	57.40	-2.97%	337,104
Aug 7, 2026	58.62	59.55	58.53	59.16	59.16	1.39%	236,825
Aug 6, 2026	58.36	59.22	58.04	58.35	58.35	-0.21%	262,203
Aug 5, 2026	59.77	60.56	57.63	58.47	58.47	-3.13%	484,088
Aug 4, 2026	57.80	60.70	56.25	60.36	60.36	3.02%	473,545
Aug 3, 2026	59.01	59.48	58.07	58.59	58.59	-0.37%	367,000
Jul 31, 2026	60.88	61.00	58.68	58.81	58.81	-3.24%	392,148
Jul 30, 2026	61.55	61.55	60.01	60.78	60.78	-0.70%	202,717
Jul 29, 2026	60.73	61.46	60.26	61.21	61.21	1.06%	307,851
Jul 28, 2026	61.69	61.99	60.40	60.57	60.57	-1.38%	234,591
Jul 27, 2026	61.55	62.50	61.13	61.42	61.42	-0.10%	414,490
Jul 24, 2026	61.44	62.44	61.44	61.48	61.48	0.34%	202,622
Jul 23, 2026	61.79	62.04	60.45	61.27	61.27	-1.67%	325,647
Jul 22, 2026	63.38	63.56	62.17	62.31	62.31	-1.50%	193,128
Jul 21, 2026	63.94	64.28	61.00	63.26	63.26	-1.69%	775,949
Jul 20, 2026	64.49	65.10	63.85	64.35	64.35	-0.19%	163,093
Jul 17, 2026	64.39	65.18	63.98	64.47	64.47	-0.31%	265,667
Jul 16, 2026	63.52	65.38	63.39	64.67	64.67	1.71%	365,220
Jul 15, 2026	63.80	65.12	63.39	63.58	63.58	-0.22%	255,852
Jul 14, 2026	64.85	64.85	63.40	63.72	63.72	-0.11%	248,150
Jul 13, 2026	64.41	64.84	62.96	63.79	63.79	-1.01%	283,381
Jul 10, 2026	63.22	64.55	63.22	64.44	64.44	2.24%	346,998
Jul 9, 2026	63.24	63.58	62.39	63.03	63.03	0.25%	250,721
Jul 8, 2026	61.75	63.21	60.86	62.87	62.87	1.71%	371,035
Jul 7, 2026	62.03	62.64	61.68	61.81	61.81	-0.08%	265,212
Jul 6, 2026	63.30	63.71	61.78	61.86	61.86	-2.37%	231,612
Jul 2, 2026	63.00	63.55	62.58	63.36	63.36	1.05%	289,871
Jul 1, 2026	61.68	63.42	61.51	62.70	62.70	1.16%	362,089
Jun 30, 2026	61.50	62.29	60.15	61.98	61.98	1.01%	646,745
Jun 29, 2026	62.99	63.64	61.99	63.26	61.36	0.52%	688,142
Jun 26, 2026	61.15	63.15	61.12	62.93	61.04	2.89%	789,579
Jun 25, 2026	61.33	61.81	60.39	61.16	59.32	0.13%	224,608
Jun 24, 2026	61.15	61.49	60.41	61.08	59.25	0.69%	342,793
Jun 23, 2026	58.92	60.89	58.92	60.66	58.84	2.28%	303,835
Jun 22, 2026	59.80	60.18	59.05	59.31	57.53	-0.49%	396,755
Jun 18, 2026	59.00	60.06	58.85	59.60	57.81	1.62%	461,531
Jun 17, 2026	59.55	60.00	58.55	58.65	56.89	-1.59%	313,021
Jun 16, 2026	60.93	61.29	59.13	59.60	57.81	-1.49%	365,647
Jun 15, 2026	61.01	61.35	60.24	60.50	58.68	0.02%	378,240
Jun 12, 2026	61.94	62.30	59.92	60.49	58.67	-2.07%	563,262
Jun 11, 2026	58.75	61.77	58.31	61.77	59.91	6.21%	511,733
Jun 10, 2026	57.91	61.16	56.01	58.16	56.41	-3.61%	3,234,285
Jun 9, 2026	59.40	60.71	59.40	60.34	58.53	1.94%	189,256