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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.36	45.71	45.71	46.66	44.9	457,154
February 19, 2026	46.31	46.36	46.36	46.52	45.75	222,617
February 18, 2026	45.97	46.26	46.26	46.56	45.95	205,688
February 17, 2026	46.19	46.05	46.05	46.26	45.2	286,600
February 13, 2026	46	45.93	45.93	46.35	45.5	218,342
February 12, 2026	46.97	45.52	45.52	47.41	44.85	369,947
February 11, 2026	48.07	46.91	46.91	48.56	46.87	340,870
February 10, 2026	48.48	47.99	47.99	48.86	47.93	189,050
February 09, 2026	48.6	48.3	48.3	48.76	47.56	173,431
February 06, 2026	47.82	48.65	48.65	48.98	47.71	247,634
February 05, 2026	48.79	47.7	47.7	48.98	47.67	258,500
February 04, 2026	48.91	49.31	49.31	49.66	48.51	258,300
February 03, 2026	48.15	48.42	48.42	48.91	47.9	236,387
February 02, 2026	48.32	48.25	48.25	48.56	47.74	233,574
January 30, 2026	47.99	48.32	48.32	48.93	47.89	223,300
January 29, 2026	47.91	48.49	48.49	48.66	47.84	220,150
January 28, 2026	48.92	47.86	47.86	49.34	47.8	275,100
January 27, 2026	48.84	48.76	48.76	49.2	48.45	207,416
January 26, 2026	49.66	48.93	48.93	49.8	48.61	229,737
January 23, 2026	49.71	49.65	49.65	49.94	49	290,414
January 22, 2026	50.49	49.71	49.71	51.18	49.65	232,381
January 21, 2026	50	50.36	50.36	50.52	49.3	342,418
January 20, 2026	49.84	49.85	49.85	50.18	49.29	321,487
January 16, 2026	50.53	50.54	50.54	51.09	50.02	260,108
January 15, 2026	50.63	50.81	50.81	51.1	49.75	310,701
January 14, 2026	49.89	50.63	50.63	50.75	49.56	285,006
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

Innovative Industrial Properties, Inc. (IIPR) NYSE