Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
52.66
-2.08 (-3.80%)
At close: Nov 12, 2026, 4:00 PM EST
52.95
+0.29 (0.55%)
Pre-market: Nov 13, 2026, 4:02 AM EST
IIPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 54.47 | 54.47 | 52.10 | 52.66 | 52.66 | -3.80% | 358,856 |
| Nov 11, 2026 | 54.83 | 55.09 | 54.51 | 54.74 | 54.74 | -0.58% | 185,043 |
| Nov 10, 2026 | 55.25 | 55.32 | 54.13 | 55.06 | 55.06 | -0.86% | 199,914 |
| Nov 9, 2026 | 55.62 | 56.20 | 55.51 | 55.54 | 55.54 | 1.29% | 250,510 |
| Nov 6, 2026 | 54.31 | 54.93 | 53.85 | 54.83 | 54.83 | -0.85% | 344,101 |
| Nov 5, 2026 | 56.95 | 57.33 | 54.80 | 55.30 | 55.30 | -1.83% | 326,443 |
| Nov 4, 2026 | 55.54 | 56.79 | 55.20 | 56.33 | 56.33 | 2.42% | 517,157 |
| Nov 3, 2026 | 54.91 | 56.36 | 53.45 | 55.00 | 55.00 | 1.10% | 544,989 |
| Nov 2, 2026 | 52.98 | 54.68 | 52.91 | 54.40 | 54.40 | 4.53% | 398,060 |
| Oct 30, 2026 | 53.50 | 53.95 | 51.86 | 52.04 | 52.04 | -2.66% | 310,055 |
| Oct 29, 2026 | 53.25 | 53.99 | 53.03 | 53.46 | 53.46 | 1.14% | 237,460 |
| Oct 28, 2026 | 53.01 | 53.21 | 52.58 | 52.86 | 52.86 | -0.19% | 198,245 |
| Oct 27, 2026 | 53.44 | 53.75 | 52.67 | 52.96 | 52.96 | -1.34% | 308,995 |
| Oct 26, 2026 | 54.10 | 54.75 | 53.63 | 53.68 | 53.68 | -0.98% | 196,842 |
| Oct 23, 2026 | 54.25 | 54.78 | 53.92 | 54.21 | 54.21 | -0.64% | 219,328 |
| Oct 22, 2026 | 52.78 | 54.77 | 52.44 | 54.56 | 54.56 | 3.77% | 381,159 |
| Oct 21, 2026 | 52.92 | 53.04 | 52.26 | 52.58 | 52.58 | -0.36% | 257,734 |
| Oct 20, 2026 | 52.01 | 52.98 | 52.01 | 52.77 | 52.77 | 2.25% | 250,912 |
| Oct 19, 2026 | 52.55 | 52.60 | 51.41 | 51.61 | 51.61 | -1.49% | 246,848 |
| Oct 16, 2026 | 53.20 | 53.55 | 52.22 | 52.39 | 52.39 | -1.52% | 333,443 |
| Oct 15, 2026 | 51.97 | 53.21 | 51.97 | 53.20 | 53.20 | 3.44% | 363,267 |
| Oct 14, 2026 | 51.75 | 52.66 | 51.10 | 51.43 | 51.43 | -0.23% | 574,524 |
| Oct 13, 2026 | 51.76 | 51.87 | 50.81 | 51.55 | 51.55 | 0.70% | 427,919 |
| Oct 12, 2026 | 51.83 | 51.84 | 50.54 | 51.19 | 51.19 | -1.23% | 282,622 |
| Oct 9, 2026 | 52.10 | 52.73 | 51.70 | 51.83 | 51.83 | -0.17% | 207,371 |
| Oct 8, 2026 | 51.25 | 52.00 | 50.50 | 51.92 | 51.92 | 1.35% | 394,193 |
| Oct 7, 2026 | 50.10 | 51.27 | 50.10 | 51.23 | 51.23 | 1.93% | 483,098 |
| Oct 6, 2026 | 50.63 | 50.72 | 49.44 | 50.26 | 50.26 | -0.55% | 477,401 |
| Oct 5, 2026 | 50.46 | 51.04 | 49.94 | 50.54 | 50.54 | 0.04% | 363,818 |
| Oct 2, 2026 | 51.68 | 52.40 | 50.46 | 50.52 | 50.52 | -0.94% | 452,275 |
| Oct 1, 2026 | 52.46 | 52.58 | 50.54 | 51.00 | 51.00 | -3.19% | 630,951 |
| Sep 30, 2026 | 52.77 | 53.31 | 52.52 | 52.68 | 52.68 | 0.13% | 1,076,271 |
| Sep 29, 2026 | 55.29 | 55.84 | 54.49 | 54.51 | 52.61 | -1.27% | 1,016,267 |
| Sep 28, 2026 | 55.14 | 55.45 | 54.59 | 55.21 | 53.29 | -0.56% | 348,826 |
| Sep 25, 2026 | 55.59 | 56.06 | 55.26 | 55.52 | 53.58 | -0.13% | 323,261 |
| Sep 24, 2026 | 55.31 | 55.92 | 55.05 | 55.59 | 53.65 | 0.56% | 372,184 |
| Sep 23, 2026 | 56.75 | 56.75 | 55.21 | 55.28 | 53.35 | -2.57% | 418,385 |
| Sep 22, 2026 | 56.62 | 56.99 | 55.90 | 56.74 | 54.76 | 1.03% | 354,146 |
| Sep 21, 2026 | 55.62 | 56.31 | 55.44 | 56.16 | 54.20 | 0.97% | 440,091 |
| Sep 18, 2026 | 56.18 | 56.43 | 55.20 | 55.62 | 53.68 | -1.44% | 989,353 |
| Sep 17, 2026 | 56.43 | 56.65 | 56.00 | 56.43 | 54.46 | 0.93% | 250,324 |
| Sep 16, 2026 | 56.53 | 57.11 | 55.61 | 55.91 | 53.96 | -0.89% | 260,407 |
| Sep 15, 2026 | 56.36 | 56.55 | 55.88 | 56.41 | 54.44 | -0.05% | 242,371 |
| Sep 14, 2026 | 56.01 | 57.00 | 56.00 | 56.44 | 54.47 | 0.34% | 198,982 |
| Sep 11, 2026 | 55.81 | 56.50 | 55.60 | 56.25 | 54.29 | 1.17% | 181,893 |
| Sep 10, 2026 | 56.97 | 57.50 | 55.40 | 55.60 | 53.66 | -2.40% | 272,008 |
| Sep 9, 2026 | 57.15 | 57.33 | 56.67 | 56.97 | 54.98 | -0.42% | 220,867 |
| Sep 8, 2026 | 57.25 | 57.50 | 56.85 | 57.21 | 55.22 | 0.02% | 301,370 |
| Sep 4, 2026 | 56.40 | 57.50 | 56.28 | 57.20 | 55.21 | 0.70% | 333,383 |
| Sep 3, 2026 | 57.59 | 57.72 | 56.61 | 56.80 | 54.82 | -0.05% | 272,831 |