Innovative Industrial Properties, Inc. IIPR
53.02 USD +0.36 (+0.68%)
Regular-session close
53.02 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
52.64 Day range 53.43
44.58 52-week range 64.67
- YTD
- +11.95%
- 1 year
- +5.85%
IIPR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.99 | 53.43 | 52.64 | 53.02 | +0.36 | +0.68% | 208,818 |
| Nov 12, 2026 | 54.47 | 54.47 | 52.10 | 52.66 | -2.08 | -3.80% | 358,800 |
| Nov 11, 2026 | 54.83 | 55.09 | 54.51 | 54.74 | -0.32 | -0.58% | 185,000 |
| Nov 10, 2026 | 55.25 | 55.32 | 54.13 | 55.06 | -0.48 | -0.86% | 199,800 |
| Nov 9, 2026 | 55.62 | 56.20 | 55.51 | 55.54 | +0.71 | +1.29% | 250,500 |
| Nov 6, 2026 | 54.31 | 54.92 | 53.85 | 54.83 | -0.47 | -0.85% | 344,100 |
| Nov 5, 2026 | 56.95 | 57.33 | 54.80 | 55.30 | -1.03 | -1.83% | 325,600 |
| Nov 4, 2026 | 55.54 | 56.79 | 55.20 | 56.33 | +1.33 | +2.42% | 517,100 |
| Nov 3, 2026 | 54.91 | 56.36 | 53.45 | 55.00 | +0.60 | +1.10% | 545,000 |
| Nov 2, 2026 | 52.98 | 54.67 | 52.91 | 54.40 | +2.36 | +4.53% | 397,900 |
| Oct 30, 2026 | 53.50 | 53.95 | 51.86 | 52.04 | -1.42 | -2.66% | 310,000 |
| Oct 29, 2026 | 53.25 | 53.99 | 53.03 | 53.46 | +0.60 | +1.14% | 237,500 |
| Oct 28, 2026 | 53.01 | 53.21 | 52.58 | 52.86 | -0.10 | -0.19% | 198,100 |
| Oct 27, 2026 | 53.44 | 53.75 | 52.67 | 52.96 | -0.72 | -1.34% | 309,000 |
| Oct 26, 2026 | 54.10 | 54.75 | 53.63 | 53.68 | -0.53 | -0.98% | 196,800 |
| Oct 23, 2026 | 54.25 | 54.78 | 53.92 | 54.21 | -0.35 | -0.64% | 219,300 |
| Oct 22, 2026 | 52.78 | 54.77 | 52.44 | 54.56 | +1.98 | +3.77% | 379,500 |
| Oct 21, 2026 | 52.92 | 53.04 | 52.26 | 52.58 | -0.19 | -0.36% | 257,700 |
| Oct 20, 2026 | 52.01 | 52.98 | 52.01 | 52.77 | +1.16 | +2.25% | 250,800 |
| Oct 19, 2026 | 52.55 | 52.60 | 51.41 | 51.61 | -0.78 | -1.49% | 246,800 |
| Oct 16, 2026 | 53.20 | 53.55 | 52.22 | 52.39 | -0.81 | -1.52% | 333,500 |
| Oct 15, 2026 | 51.97 | 53.21 | 51.97 | 53.20 | +1.77 | +3.44% | 363,300 |
| Oct 14, 2026 | 51.75 | 52.66 | 51.10 | 51.43 | -0.12 | -0.23% | 575,300 |
| Oct 13, 2026 | 51.76 | 51.87 | 50.81 | 51.55 | +0.36 | +0.70% | 428,000 |
| Oct 12, 2026 | 51.83 | 51.84 | 50.54 | 51.19 | -0.64 | -1.23% | 283,000 |
| Oct 9, 2026 | 52.10 | 52.73 | 51.69 | 51.83 | -0.09 | -0.17% | 208,100 |
| Oct 8, 2026 | 51.25 | 52.00 | 50.50 | 51.92 | +0.69 | +1.35% | 394,300 |
| Oct 7, 2026 | 50.10 | 51.26 | 50.10 | 51.23 | +0.97 | +1.93% | 483,200 |
| Oct 6, 2026 | 50.63 | 50.72 | 49.44 | 50.26 | -0.28 | -0.55% | 478,800 |
| Oct 5, 2026 | 50.46 | 51.04 | 49.94 | 50.54 | +0.02 | +0.04% | 363,900 |
| Oct 2, 2026 | 51.68 | 52.40 | 50.46 | 50.52 | -0.48 | -0.94% | 453,300 |
| Oct 1, 2026 | 52.46 | 52.58 | 50.54 | 51.00 | -1.68 | -3.19% | 632,400 |
| Sep 30, 2026 | 52.77 | 53.31 | 52.52 | 52.68 | -1.83 | -3.36% | 1,076,500 |
| Sep 29, 2026 | 55.29 | 55.83 | 54.49 | 54.51 | -0.70 | -1.27% | 1,026,800 |
| Sep 28, 2026 | 55.14 | 55.45 | 54.59 | 55.21 | -0.31 | -0.56% | 348,800 |
| Sep 25, 2026 | 55.59 | 56.06 | 55.26 | 55.52 | -0.07 | -0.13% | 322,900 |
| Sep 24, 2026 | 55.31 | 55.92 | 55.05 | 55.59 | +0.31 | +0.56% | 370,100 |
| Sep 23, 2026 | 56.75 | 56.75 | 55.21 | 55.28 | -1.46 | -2.57% | 417,700 |
| Sep 22, 2026 | 56.62 | 56.99 | 55.90 | 56.74 | +0.58 | +1.03% | 347,900 |
| Sep 21, 2026 | 55.62 | 56.31 | 55.44 | 56.16 | +0.54 | +0.97% | 439,700 |
| Sep 18, 2026 | 56.18 | 56.43 | 55.20 | 55.62 | -0.81 | -1.44% | 989,300 |
| Sep 17, 2026 | 56.43 | 56.65 | 56.00 | 56.43 | +0.52 | +0.93% | 250,300 |
| Sep 16, 2026 | 56.53 | 57.11 | 55.61 | 55.91 | -0.50 | -0.89% | 260,200 |
| Sep 15, 2026 | 56.36 | 56.55 | 55.88 | 56.41 | -0.03 | -0.05% | 242,300 |
| Sep 14, 2026 | 56.01 | 57.00 | 56.00 | 56.44 | +0.19 | +0.34% | 199,000 |
| Sep 11, 2026 | 55.81 | 56.50 | 55.60 | 56.25 | +0.65 | +1.17% | 181,900 |
| Sep 10, 2026 | 56.97 | 57.50 | 55.40 | 55.60 | -1.37 | -2.40% | 271,700 |
| Sep 9, 2026 | 57.15 | 57.33 | 56.67 | 56.97 | -0.24 | -0.42% | 220,800 |
| Sep 8, 2026 | 57.25 | 57.50 | 56.85 | 57.21 | +0.01 | +0.02% | 301,400 |
| Sep 4, 2026 | 56.40 | 57.50 | 56.28 | 57.20 | +0.40 | +0.70% | 333,200 |
| Sep 3, 2026 | 57.59 | 57.72 | 56.61 | 56.80 | -0.03 | -0.05% | 272,800 |
| Sep 2, 2026 | 56.40 | 57.10 | 56.00 | 56.83 | +0.66 | +1.18% | 270,600 |
| Sep 1, 2026 | 56.34 | 57.30 | 55.85 | 56.17 | -0.75 | -1.32% | 412,700 |
| Aug 31, 2026 | 56.18 | 57.35 | 55.95 | 56.92 | +0.61 | +1.08% | 550,600 |
| Aug 28, 2026 | 56.72 | 57.13 | 56.31 | 56.31 | -0.11 | -0.19% | 324,200 |
| Aug 27, 2026 | 57.00 | 57.33 | 56.36 | 56.42 | -0.62 | -1.09% | 312,200 |
| Aug 26, 2026 | 57.61 | 57.96 | 56.91 | 57.04 | -0.59 | -1.02% | 180,100 |
| Aug 25, 2026 | 57.13 | 57.67 | 56.68 | 57.63 | +0.83 | +1.46% | 472,900 |
| Aug 24, 2026 | 56.78 | 57.70 | 55.88 | 56.80 | +0.09 | +0.16% | 418,800 |
| Aug 21, 2026 | 56.99 | 57.42 | 56.37 | 56.71 | -0.02 | -0.04% | 199,200 |
| Aug 20, 2026 | 56.27 | 56.80 | 55.72 | 56.73 | +0.53 | +0.94% | 167,800 |
| Aug 19, 2026 | 55.35 | 56.20 | 55.35 | 56.20 | +1.08 | +1.96% | 225,700 |
| Aug 18, 2026 | 55.82 | 56.11 | 54.62 | 55.12 | -0.68 | -1.22% | 396,900 |
| Aug 17, 2026 | 55.58 | 55.87 | 55.28 | 55.80 | -0.19 | -0.34% | 349,800 |
| Aug 14, 2026 | 57.31 | 57.75 | 55.95 | 55.99 | -1.54 | -2.68% | 362,600 |
65 days, newest first. Daily bars as drawn on the IIPR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.