Innovative Industrial Properties, Inc. - IIPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	52.04	49.89	49.89	52.18	49.86	389,707
January 12, 2026	50.62	51.51	51.51	51.67	50.42	325,453
January 09, 2026	50.2	50.6	50.6	50.83	49.46	265,759
January 08, 2026	48.64	49.86	49.86	50.25	48.64	254,400
January 07, 2026	48.84	48.96	48.96	49.24	48.1	252,300
January 06, 2026	48.78	48.62	48.62	48.78	47.46	527,077
January 05, 2026	49.37	49.03	49.03	50.4	49	479,685
January 02, 2026	47.74	49.47	49.47	49.8	47.58	528,923
December 31, 2025	47.61	47.36	47.36	48.1	47.16	596,107
December 30, 2025	49.77	49.82	47.92	50.27	49.1	666,294
December 29, 2025	50.97	49.85	47.95	51.35	49.82	485,400
December 26, 2025	50.93	50.88	50.88	51.5	50.19	320,506
December 24, 2025	49.83	50.88	50.88	51.04	49.83	324,806
December 23, 2025	50.85	49.57	49.57	50.85	49.27	740,500
December 22, 2025	53.26	51.08	51.08	53.39	51.04	534,226
December 19, 2025	56.65	53.15	53.15	56.68	52.74	1.31M
December 18, 2025	59.5	56.37	56.37	59.6	56.05	826,000
December 17, 2025	58.32	58.43	58.43	59.83	57.68	464,211
December 16, 2025	56.83	58.14	58.14	58.68	56.5	612,087
December 15, 2025	58.48	56.53	56.53	58.9	56.04	725,700
December 12, 2025	55.34	56.77	56.77	58.37	54	1.17M
December 11, 2025	52.46	52.11	52.11	53.35	52	200,303
December 10, 2025	51.4	52.5	52.5	52.8	51.2	516,036
December 09, 2025	49.5	51.16	51.16	51.31	49.5	217,613
December 08, 2025	50.23	49.94	49.94	50.75	49.51	194,415
December 05, 2025	50.63	50.14	50.14	51.57	50.04	292,890
December 04, 2025	51.27	50.87	50.87	51.41	50.86	182,515
December 03, 2025	50.08	51.41	51.41	51.84	49.85	233,700
December 02, 2025	50	49.87	49.87	50.46	49.27	172,456
December 01, 2025	48.73	49.89	49.89	49.92	48.51	256,948
November 28, 2025	49.5	49.45	49.45	50.25	49.28	122,834
November 26, 2025	49.09	49.51	49.54	50.39	49.06	219,286
November 25, 2025	49.03	48.98	48.98	50.07	48.94	278,503
November 24, 2025	48.14	49.27	49.27	49.48	47.5	421,800
November 21, 2025	45.48	48.05	48.05	48.33	45.25	429,884
November 20, 2025	46.28	44.58	44.58	46.74	44.58	514,800
November 19, 2025	48	45.89	45.89	48.24	45.89	294,700
November 18, 2025	47.88	47.58	47.58	48.26	47.44	235,000
November 17, 2025	48.3	47.67	47.67	48.31	47.38	323,307
November 14, 2025	49.35	48.43	48.43	49.48	48.31	359,497
November 13, 2025	50.33	50.09	50.09	50.99	49.84	186,439
November 12, 2025	51.58	50.47	50.47	52	50.47	209,798
November 11, 2025	51.9	51.98	51.98	52.34	51.62	218,019
November 10, 2025	51.8	51.48	51.48	51.92	51.11	221,767
November 07, 2025	50.5	51.46	51.46	52.25	50.23	322,991
November 06, 2025	52.8	50.96	50.96	53.03	50.85	307,342
November 05, 2025	50.56	53	53	53.35	50.29	308,902
November 04, 2025	49.73	49.76	49.76	52.26	49.66	423,073
November 03, 2025	49.79	49.49	49.49	50	48.36	530,970
October 31, 2025	50.16	50.15	50.15	50.48	49.56	227,118
October 30, 2025	49.47	50.11	50.11	50.78	49.29	300,400
October 29, 2025	52.2	49.63	49.63	52.2	49.44	511,381
October 28, 2025	53.13	52.55	52.55	53.13	52.15	161,200
October 27, 2025	53	53.12	53.12	53.21	52.55	234,011
October 24, 2025	53.18	52.83	52.83	53.37	52.6	215,755
October 23, 2025	53.63	52.75	52.75	53.69	52.55	200,669
October 22, 2025	53.99	53.38	53.38	54.18	52.99	277,829
October 21, 2025	54.63	54	54	55.19	53.86	263,228
October 20, 2025	54.17	54.64	54.64	55.17	54.14	164,767
October 17, 2025	53.41	53.71	53.71	54.29	53.17	171,001

Innovative Industrial Properties, Inc. (IIPR) NYSE