Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
51.00
-1.68 (-3.19%)
At close: Oct 1, 2026, 4:00 PM EDT
51.74
+0.74 (1.45%)
After-hours: Oct 1, 2026, 4:12 PM EDT
IIPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 52.46 | 52.58 | 50.54 | 51.19 | - | -2.83% | 540,634 |
| 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 |
| Sep 2, 2026 | 56.40 | 57.11 | 56.00 | 56.83 | 54.85 | 1.18% | 270,589 |
| Sep 1, 2026 | 56.34 | 57.30 | 55.85 | 56.17 | 54.21 | -1.32% | 412,760 |
| Aug 31, 2026 | 56.18 | 57.35 | 55.95 | 56.92 | 54.94 | 1.08% | 550,563 |
| Aug 28, 2026 | 56.72 | 57.13 | 56.31 | 56.31 | 54.35 | -0.19% | 324,242 |
| Aug 27, 2026 | 57.00 | 57.33 | 56.36 | 56.42 | 54.45 | -1.09% | 312,278 |
| Aug 26, 2026 | 57.61 | 57.96 | 56.91 | 57.04 | 55.05 | -1.02% | 180,355 |
| Aug 25, 2026 | 57.13 | 57.67 | 56.68 | 57.63 | 55.62 | 1.46% | 472,939 |
| Aug 24, 2026 | 56.78 | 57.70 | 55.88 | 56.80 | 54.82 | 0.16% | 418,843 |
| Aug 21, 2026 | 56.99 | 57.42 | 56.37 | 56.71 | 54.73 | -0.04% | 199,404 |
| Aug 20, 2026 | 56.27 | 56.80 | 55.72 | 56.73 | 54.75 | 0.94% | 167,841 |
| Aug 19, 2026 | 55.35 | 56.20 | 55.35 | 56.20 | 54.24 | 1.96% | 226,110 |
| Aug 18, 2026 | 55.82 | 56.11 | 54.62 | 55.12 | 53.20 | -1.22% | 396,933 |
| Aug 17, 2026 | 55.58 | 55.87 | 55.28 | 55.80 | 53.86 | -0.34% | 349,867 |
| Aug 14, 2026 | 57.31 | 57.75 | 55.95 | 55.99 | 54.04 | -2.68% | 362,681 |
| Aug 13, 2026 | 58.10 | 58.70 | 57.43 | 57.53 | 55.52 | -0.33% | 243,766 |
| Aug 12, 2026 | 58.50 | 58.69 | 57.65 | 57.72 | 55.71 | 0.07% | 214,287 |
| Aug 11, 2026 | 57.64 | 58.28 | 57.32 | 57.68 | 55.67 | 0.49% | 196,871 |
| Aug 10, 2026 | 58.86 | 58.86 | 57.19 | 57.40 | 55.40 | -2.97% | 357,008 |
| Aug 7, 2026 | 58.62 | 59.55 | 58.53 | 59.16 | 57.10 | 1.39% | 237,915 |
| Aug 6, 2026 | 58.36 | 59.22 | 58.04 | 58.35 | 56.32 | -0.21% | 262,592 |
| Aug 5, 2026 | 59.77 | 60.56 | 57.63 | 58.47 | 56.43 | -3.13% | 484,126 |
| Aug 4, 2026 | 57.80 | 60.70 | 56.25 | 60.36 | 58.26 | 3.02% | 473,638 |
| Aug 3, 2026 | 59.01 | 59.48 | 58.07 | 58.59 | 56.55 | -0.37% | 368,111 |
| Jul 31, 2026 | 60.88 | 61.00 | 58.68 | 58.81 | 56.76 | -3.24% | 392,943 |
| Jul 30, 2026 | 61.55 | 61.55 | 60.01 | 60.78 | 58.66 | -0.70% | 212,577 |
| Jul 29, 2026 | 60.73 | 61.46 | 60.26 | 61.21 | 59.08 | 1.06% | 309,100 |
| Jul 28, 2026 | 61.69 | 61.99 | 60.40 | 60.57 | 58.46 | -1.38% | 234,754 |
| Jul 27, 2026 | 61.55 | 62.50 | 61.13 | 61.42 | 59.28 | -0.10% | 414,694 |
| Jul 24, 2026 | 61.44 | 62.44 | 61.44 | 61.48 | 59.34 | 0.34% | 203,070 |
| Jul 23, 2026 | 61.79 | 62.04 | 60.45 | 61.27 | 59.13 | -1.67% | 328,604 |