Innovative Industrial Properties, Inc. (IIPR)

NYSE: IIPR · Real-Time Price · USD

59.60

-0.90 (-1.49%)

At close: Jun 16, 2026, 4:00 PM EDT

60.08

+0.48 (0.80%)

After-hours: Jun 16, 2026, 7:56 PM EDT

IIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	60.93	61.29	59.13	59.60	59.60	-1.49%	365,601
Jun 15, 2026	61.01	61.35	60.24	60.50	60.50	0.02%	378,057
Jun 12, 2026	61.94	62.30	59.92	60.49	60.49	-2.07%	554,381
Jun 11, 2026	58.75	61.77	58.31	61.77	61.77	6.21%	503,777
Jun 10, 2026	57.91	61.16	56.01	58.16	58.16	-3.61%	3,218,483
Jun 9, 2026	59.40	60.71	59.40	60.34	60.34	1.94%	173,033
Jun 8, 2026	59.00	61.12	59.00	59.19	59.19	1.08%	295,018
Jun 5, 2026	57.95	58.84	57.53	58.56	58.56	0.27%	193,248
Jun 4, 2026	57.99	58.66	57.36	58.40	58.40	1.97%	145,289
Jun 3, 2026	57.54	58.16	57.17	57.27	57.27	-1.17%	222,601
Jun 2, 2026	57.17	58.28	57.17	57.95	57.95	1.10%	140,289
Jun 1, 2026	57.90	57.90	56.89	57.32	57.32	-1.16%	249,546
May 29, 2026	58.08	58.85	57.89	57.99	57.99	-0.02%	276,938
May 28, 2026	57.64	58.70	57.31	58.00	58.00	0.42%	217,883
May 27, 2026	56.99	58.36	56.59	57.76	57.76	1.23%	221,198
May 26, 2026	56.84	57.31	55.41	57.06	57.06	-	339,099
May 22, 2026	56.84	57.47	56.37	57.06	57.06	1.19%	218,473
May 21, 2026	55.88	57.36	55.45	56.39	56.39	0.34%	214,390
May 20, 2026	54.35	56.22	54.05	56.20	56.20	3.21%	257,486
May 19, 2026	53.97	54.57	53.85	54.45	54.45	-0.24%	142,932
May 18, 2026	54.39	55.00	54.21	54.58	54.58	1.11%	131,412
May 15, 2026	54.09	54.37	53.38	53.98	53.98	-1.57%	316,708
May 14, 2026	55.42	55.68	54.56	54.84	54.84	-0.16%	220,638
May 13, 2026	55.89	55.90	54.77	54.93	54.93	-1.49%	229,839
May 12, 2026	56.49	56.80	55.39	55.76	55.76	-1.29%	250,491
May 11, 2026	57.60	57.60	56.05	56.49	56.49	-1.40%	267,463
May 8, 2026	57.56	58.85	56.78	57.29	57.29	1.24%	283,888
May 7, 2026	57.85	59.16	56.57	56.59	56.59	-1.92%	319,079
May 6, 2026	60.08	60.84	56.87	57.70	57.70	-4.34%	537,005
May 5, 2026	54.63	61.40	54.63	60.32	60.32	14.03%	1,112,152
May 4, 2026	54.37	54.37	52.85	52.90	52.90	-2.92%	328,689
May 1, 2026	54.05	54.65	53.82	54.49	54.49	0.44%	195,150
Apr 30, 2026	53.27	54.32	53.09	54.25	54.25	1.94%	277,248
Apr 29, 2026	55.56	55.66	52.77	53.22	53.22	-4.98%	573,268
Apr 28, 2026	55.77	56.19	55.25	56.01	56.01	0.45%	194,263
Apr 27, 2026	55.84	56.70	55.38	55.76	55.76	-0.27%	302,435
Apr 24, 2026	53.23	55.92	53.00	55.91	55.91	5.47%	352,187
Apr 23, 2026	57.72	57.89	52.57	53.01	53.01	-5.09%	819,505
Apr 22, 2026	53.21	56.75	52.18	55.85	55.85	5.68%	938,946
Apr 21, 2026	53.38	53.79	52.43	52.85	52.85	-0.62%	275,037
Apr 20, 2026	52.80	53.47	52.46	53.18	53.18	0.45%	193,433
Apr 17, 2026	52.43	53.50	52.14	52.94	52.94	1.83%	291,479
Apr 16, 2026	51.88	52.35	51.37	51.99	51.99	0.17%	231,593
Apr 15, 2026	50.93	51.90	50.93	51.90	51.90	1.41%	265,777
Apr 14, 2026	50.68	51.41	50.50	51.18	51.18	0.99%	246,218
Apr 13, 2026	50.96	51.00	50.32	50.68	50.68	-0.63%	171,114
Apr 10, 2026	50.42	51.44	50.35	51.00	51.00	1.86%	239,630
Apr 9, 2026	49.05	50.62	48.95	50.07	50.07	1.52%	277,507
Apr 8, 2026	51.01	51.16	49.31	49.32	49.32	-1.30%	392,289
Apr 7, 2026	49.31	50.10	49.06	49.97	49.97	1.07%	325,713