Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
60.32
+7.42 (14.03%)
At close: May 5, 2026, 4:00 PM EDT
60.00
-0.32 (-0.53%)
After-hours: May 5, 2026, 7:24 PM EDT
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 54.63 | 61.40 | 54.63 | 60.32 | 60.32 | 14.03% | 1,110,248 |
| May 4, 2026 | 54.37 | 54.37 | 52.85 | 52.90 | 52.90 | -2.92% | 321,674 |
| May 1, 2026 | 54.05 | 54.65 | 53.82 | 54.49 | 54.49 | 0.44% | 191,390 |
| Apr 30, 2026 | 53.27 | 54.32 | 53.09 | 54.25 | 54.25 | 1.94% | 266,233 |
| Apr 29, 2026 | 55.56 | 55.66 | 52.77 | 53.22 | 53.22 | -4.98% | 573,255 |
| Apr 28, 2026 | 55.77 | 56.19 | 55.25 | 56.01 | 56.01 | 0.45% | 190,670 |
| Apr 27, 2026 | 55.84 | 56.70 | 55.38 | 55.76 | 55.76 | -0.27% | 299,095 |
| Apr 24, 2026 | 53.23 | 55.92 | 53.00 | 55.91 | 55.91 | 5.47% | 344,330 |
| Apr 23, 2026 | 57.72 | 57.89 | 52.57 | 53.01 | 53.01 | -5.09% | 815,719 |
| Apr 22, 2026 | 53.21 | 56.75 | 52.18 | 55.85 | 55.85 | 5.68% | 935,460 |
| Apr 21, 2026 | 53.38 | 53.79 | 52.43 | 52.85 | 52.85 | -0.62% | 272,891 |
| Apr 20, 2026 | 52.80 | 53.47 | 52.46 | 53.18 | 53.18 | 0.45% | 192,759 |
| Apr 17, 2026 | 52.43 | 53.50 | 52.14 | 52.94 | 52.94 | 1.83% | 290,723 |
| Apr 16, 2026 | 51.88 | 52.35 | 51.37 | 51.99 | 51.99 | 0.17% | 231,366 |
| Apr 15, 2026 | 50.93 | 51.90 | 50.93 | 51.90 | 51.90 | 1.41% | 265,571 |
| Apr 14, 2026 | 50.68 | 51.41 | 50.50 | 51.18 | 51.18 | 0.99% | 243,797 |
| Apr 13, 2026 | 50.96 | 51.00 | 50.32 | 50.68 | 50.68 | -0.63% | 170,912 |
| 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 |