Innovative Industrial Properties, Inc. (IIPR-PA) NYSE
22.31
-0.1(-0.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.31
-0.1(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.33 | 22.31 | 22.31 | 22.43 | 22.11 | 106,267 |
| March 12, 2026 | 22.47 | 22.41 | 22.41 | 22.48 | 22.37 | 44,997 |
| March 11, 2026 | 22.49 | 22.45 | 22.45 | 22.5 | 22.42 | 50,775 |
| March 10, 2026 | 22.49 | 22.45 | 22.45 | 22.59 | 22.4 | 89,306 |
| March 09, 2026 | 22.49 | 22.49 | 22.49 | 22.59 | 22.35 | 108,112 |
| March 06, 2026 | 22.54 | 22.45 | 22.45 | 22.73 | 22.4 | 193,084 |
| March 05, 2026 | 22.57 | 22.5 | 22.5 | 22.67 | 22.46 | 123,059 |
| March 04, 2026 | 22.74 | 22.49 | 22.49 | 22.84 | 22.45 | 318,683 |
| March 03, 2026 | 22.75 | 22.7 | 22.7 | 22.9 | 22.7 | 48,428 |
| March 02, 2026 | 22.74 | 22.84 | 22.84 | 22.98 | 22.72 | 122,416 |
| February 27, 2026 | 23 | 22.74 | 22.74 | 23.12 | 22.7 | 158,534 |
| February 26, 2026 | 23.35 | 23.08 | 23.08 | 23.44 | 22.99 | 145,289 |
| February 25, 2026 | 23.38 | 23.38 | 23.38 | 23.39 | 23.22 | 60,927 |
| February 24, 2026 | 22.88 | 23.31 | 23.31 | 23.31 | 22.79 | 85,517 |
| February 23, 2026 | 23.08 | 22.99 | 22.99 | 23.2 | 22.9 | 50,176 |
| February 20, 2026 | 23.19 | 23.08 | 0 | 23.2 | 22.91 | 67,420 |
| February 19, 2026 | 23.36 | 23.15 | 0 | 23.38 | 23.07 | 43,213 |
| February 18, 2026 | 23.29 | 23.36 | 0 | 23.45 | 23.16 | 33,294 |
| February 17, 2026 | 23.2 | 23.61 | 0 | 23.61 | 23.01 | 19,856 |
| February 13, 2026 | 22.95 | 23.19 | 0 | 23.33 | 22.95 | 53,222 |
| February 12, 2026 | 23.03 | 23 | 0 | 23.05 | 22.91 | 28,139 |
| February 11, 2026 | 23.07 | 23 | 0 | 23.07 | 22.91 | 29,075 |
| February 10, 2026 | 23.14 | 23.04 | 0 | 23.15 | 22.98 | 38,793 |
| February 09, 2026 | 23.05 | 23.07 | 0 | 23.18 | 22.96 | 35,543 |
| February 06, 2026 | 22.94 | 23.03 | 0 | 23.09 | 22.87 | 35,858 |
| February 05, 2026 | 22.81 | 22.87 | 0 | 22.92 | 22.75 | 44,689 |
| February 04, 2026 | 22.91 | 22.89 | 0 | 22.91 | 22.72 | 31,393 |
| February 03, 2026 | 23.03 | 22.94 | 0 | 23.21 | 22.76 | 66,443 |
| February 02, 2026 | 23.17 | 23.09 | 0 | 23.24 | 23.05 | 22,183 |
| January 30, 2026 | 23.15 | 23.13 | 0 | 23.19 | 22.99 | 44,855 |
| January 29, 2026 | 23.28 | 23.15 | 0 | 23.28 | 23.07 | 31,464 |
| January 28, 2026 | 23.1 | 23.24 | 0 | 23.29 | 23.1 | 17,207 |
| January 27, 2026 | 23.23 | 23.25 | 0 | 23.33 | 23.15 | 32,309 |
| January 26, 2026 | 23.35 | 23.2 | 0 | 23.35 | 23.19 | 76,719 |
| January 23, 2026 | 23.37 | 23.36 | 0 | 23.4 | 23.25 | 46,332 |
| January 22, 2026 | 23.28 | 23.37 | 0 | 23.42 | 23.12 | 76,024 |
| January 21, 2026 | 22.82 | 23.16 | 0 | 23.22 | 22.82 | 99,671 |
| January 20, 2026 | 22.29 | 22.7 | 0 | 22.72 | 22.28 | 151,477 |
| January 16, 2026 | 22.73 | 22.5 | 0 | 22.74 | 22.46 | 361,315 |
| January 15, 2026 | 22.83 | 22.7 | 0 | 22.99 | 22.45 | 446,965 |
| January 14, 2026 | 22.8 | 22.79 | 0 | 23.04 | 22.67 | 488,358 |
| January 13, 2026 | 23.07 | 22.74 | 0 | 23.27 | 22.73 | 465,610 |
| January 12, 2026 | 23.3 | 23 | 0 | 23.4 | 22.91 | 345,671 |
| January 09, 2026 | 23.47 | 23.25 | 0 | 23.63 | 23.15 | 500,467 |
| January 08, 2026 | 23.55 | 23.35 | 0 | 23.63 | 23.21 | 99,121 |
| January 07, 2026 | 23.85 | 23.54 | 0 | 23.95 | 23.45 | 106,172 |
| January 06, 2026 | 23.97 | 23.82 | 0 | 23.97 | 23.59 | 53,958 |
| January 05, 2026 | 24.21 | 23.95 | 0 | 24.31 | 23.95 | 65,036 |
| January 02, 2026 | 24.2 | 24.17 | 0 | 24.29 | 24.07 | 50,460 |
| December 31, 2025 | 24.18 | 24.18 | 0 | 24.2 | 23.96 | 28,150 |
| December 30, 2025 | 24.6 | 24.67 | 0 | 24.75 | 24.5 | 33,689 |
| December 29, 2025 | 24.41 | 24.55 | 0 | 24.56 | 24.35 | 12,821 |
| December 26, 2025 | 24.25 | 24.35 | 0 | 24.56 | 24.25 | 11,310 |
| December 24, 2025 | 24.34 | 24.21 | 0 | 24.34 | 24.17 | 21,711 |
| December 23, 2025 | 24.05 | 24.19 | 0 | 24.26 | 24.05 | 23,259 |
| December 22, 2025 | 24.04 | 24.14 | 0 | 24.21 | 24.04 | 32,783 |
| December 19, 2025 | 24.25 | 24.01 | 0 | 24.45 | 24.01 | 75,216 |
| December 18, 2025 | 24.4 | 24.25 | 0 | 24.6 | 24 | 82,539 |
| December 17, 2025 | 24.35 | 24.32 | 0 | 24.72 | 24.23 | 39,434 |
| December 16, 2025 | 24.5 | 24.3 | 0 | 24.78 | 24.23 | 27,621 |