Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
56.97
-0.24 (-0.42%)
At close: Sep 9, 2026, 4:00 PM EDT
57.01
+0.04 (0.07%)
After-hours: Sep 9, 2026, 7:58 PM EDT
IIPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 57.15 | 57.33 | 56.67 | 56.97 | 56.97 | -0.42% | 200,957 |
| Sep 8, 2026 | 57.25 | 57.50 | 56.85 | 57.21 | 57.21 | 0.02% | 301,054 |
| Sep 4, 2026 | 56.40 | 57.50 | 56.28 | 57.20 | 57.20 | 0.70% | 313,297 |
| Sep 3, 2026 | 57.59 | 57.72 | 56.61 | 56.80 | 56.80 | -0.05% | 253,623 |
| Sep 2, 2026 | 56.40 | 57.11 | 56.00 | 56.83 | 56.83 | 1.18% | 270,204 |
| Sep 1, 2026 | 56.34 | 57.30 | 55.85 | 56.17 | 56.17 | -1.32% | 412,440 |
| Aug 31, 2026 | 56.18 | 57.35 | 55.95 | 56.92 | 56.92 | 1.08% | 531,587 |
| Aug 28, 2026 | 56.72 | 57.13 | 56.31 | 56.31 | 56.31 | -0.19% | 323,791 |
| Aug 27, 2026 | 57.00 | 57.33 | 56.36 | 56.42 | 56.42 | -1.09% | 311,949 |
| Aug 26, 2026 | 57.61 | 57.96 | 56.91 | 57.04 | 57.04 | -1.02% | 179,603 |
| Aug 25, 2026 | 57.13 | 57.67 | 56.68 | 57.63 | 57.63 | 1.46% | 472,211 |
| Aug 24, 2026 | 56.78 | 57.70 | 55.88 | 56.80 | 56.80 | 0.16% | 418,550 |
| Aug 21, 2026 | 56.99 | 57.42 | 56.37 | 56.71 | 56.71 | -0.04% | 187,303 |
| Aug 20, 2026 | 56.27 | 56.80 | 55.72 | 56.73 | 56.73 | 0.94% | 167,761 |
| 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 |