NYSE : IIPR
Innovative Industrial Properties, Inc. — Price history
Real Estate · REIT - Industrial · United States
Last price 52.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Innovative Industrial Properties, Inc. (IIPR) closed at 52.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 53.5 | 53.95 | 51.86 | 52.04 | 310,055 | -2.66% |
| 2026-10-29 | 53.25 | 53.991 | 53.03 | 53.46 | 237,460 | +1.14% |
| 2026-10-28 | 53.01 | 53.21 | 52.58 | 52.86 | 198,245 | -0.19% |
| 2026-10-27 | 53.44 | 53.75 | 52.67 | 52.96 | 308,995 | -1.34% |
| 2026-10-26 | 54.1 | 54.75 | 53.63 | 53.68 | 196,842 | -0.98% |
| 2026-10-23 | 54.25 | 54.78 | 53.915 | 54.21 | 219,328 | -0.64% |
| 2026-10-22 | 52.78 | 54.77 | 52.435 | 54.56 | 381,159 | +3.77% |
| 2026-10-21 | 52.92 | 53.04 | 52.26 | 52.58 | 257,734 | -0.36% |
| 2026-10-20 | 52.01 | 52.98 | 52.01 | 52.77 | 250,912 | +2.25% |
| 2026-10-19 | 52.55 | 52.595 | 51.41 | 51.61 | 246,848 | -1.49% |
| 2026-10-16 | 53.2 | 53.546 | 52.22 | 52.39 | 333,443 | -1.52% |
| 2026-10-15 | 51.97 | 53.21 | 51.97 | 53.2 | 363,267 | +3.44% |
| 2026-10-14 | 51.75 | 52.658 | 51.1 | 51.43 | 574,524 | -0.23% |
| 2026-10-13 | 51.76 | 51.87 | 50.81 | 51.55 | 427,919 | +0.70% |
| 2026-10-12 | 51.83 | 51.84 | 50.54 | 51.19 | 282,622 | -1.23% |
| 2026-10-09 | 52.1 | 52.73 | 51.695 | 51.83 | 207,371 | -0.17% |
| 2026-10-08 | 51.25 | 52 | 50.5 | 51.92 | 394,193 | +1.35% |
| 2026-10-07 | 50.1 | 51.265 | 50.1 | 51.23 | 483,098 | +1.93% |
| 2026-10-06 | 50.63 | 50.72 | 49.44 | 50.26 | 477,401 | -0.55% |
| 2026-10-05 | 50.46 | 51.04 | 49.942 | 50.54 | 363,818 | +0.04% |
| 2026-10-02 | 51.68 | 52.4 | 50.46 | 50.52 | 452,275 | -0.94% |
| 2026-10-01 | 52.46 | 52.575 | 50.54 | 51 | 630,951 | -3.19% |
| 2026-09-30 | 52.77 | 53.31 | 52.52 | 52.68 | 1,076,271 | +0.13% |
| 2026-09-29 | 55.29 | 55.835 | 54.49 | 54.51 | 1,016,267 | -1.27% |
| 2026-09-28 | 55.14 | 55.45 | 54.59 | 55.21 | 348,826 | -0.56% |
| 2026-09-25 | 55.59 | 56.06 | 55.255 | 55.52 | 323,261 | -0.13% |
| 2026-09-24 | 55.31 | 55.915 | 55.05 | 55.59 | 372,184 | +0.56% |
| 2026-09-23 | 56.75 | 56.75 | 55.21 | 55.28 | 418,385 | -2.57% |
| 2026-09-22 | 56.62 | 56.99 | 55.9 | 56.74 | 354,146 | +1.03% |
| 2026-09-21 | 55.62 | 56.31 | 55.435 | 56.16 | 440,091 | +0.97% |
| 2026-09-18 | 56.18 | 56.43 | 55.2 | 55.62 | 989,353 | -1.44% |
| 2026-09-17 | 56.43 | 56.65 | 56 | 56.43 | 250,324 | +0.93% |
| 2026-09-16 | 56.53 | 57.11 | 55.61 | 55.91 | 260,407 | -0.89% |
| 2026-09-15 | 56.36 | 56.55 | 55.88 | 56.41 | 242,371 | -0.05% |
| 2026-09-14 | 56.01 | 57 | 56 | 56.44 | 198,982 | +0.34% |
| 2026-09-11 | 55.81 | 56.497 | 55.6 | 56.25 | 181,893 | +1.17% |
| 2026-09-10 | 56.97 | 57.5 | 55.4 | 55.6 | 272,008 | -2.40% |
| 2026-09-09 | 57.15 | 57.33 | 56.67 | 56.97 | 220,867 | -0.42% |
| 2026-09-08 | 57.25 | 57.5 | 56.85 | 57.21 | 301,370 | +0.02% |
| 2026-09-04 | 56.4 | 57.5 | 56.28 | 57.2 | 333,383 | +0.70% |
| 2026-09-03 | 57.59 | 57.72 | 56.61 | 56.8 | 272,831 | -0.05% |
| 2026-09-02 | 56.4 | 57.105 | 56 | 56.83 | 270,589 | +1.18% |
| 2026-09-01 | 56.34 | 57.3 | 55.85 | 56.17 | 412,760 | -1.32% |
| 2026-08-31 | 56.18 | 57.35 | 55.95 | 56.92 | 550,563 | +1.08% |
| 2026-08-28 | 56.72 | 57.128 | 56.31 | 56.31 | 324,242 | -0.19% |
| 2026-08-27 | 57 | 57.33 | 56.36 | 56.42 | 312,278 | -1.09% |
| 2026-08-26 | 57.61 | 57.96 | 56.91 | 57.04 | 180,355 | -1.02% |
| 2026-08-25 | 57.13 | 57.67 | 56.68 | 57.63 | 472,939 | +1.46% |
| 2026-08-24 | 56.78 | 57.7 | 55.88 | 56.8 | 418,843 | +0.16% |
| 2026-08-21 | 56.99 | 57.424 | 56.37 | 56.71 | 199,404 | -0.04% |
| 2026-08-20 | 56.27 | 56.8 | 55.72 | 56.73 | 167,841 | +0.94% |
| 2026-08-19 | 55.35 | 56.2 | 55.35 | 56.2 | 226,110 | +1.96% |
| 2026-08-18 | 55.82 | 56.11 | 54.62 | 55.12 | 396,933 | -1.22% |
| 2026-08-17 | 55.58 | 55.87 | 55.28 | 55.8 | 349,867 | -0.34% |
| 2026-08-14 | 57.31 | 57.75 | 55.95 | 55.99 | 362,681 | -2.68% |
| 2026-08-13 | 58.1 | 58.7 | 57.43 | 57.53 | 243,766 | -0.33% |
| 2026-08-12 | 58.5 | 58.69 | 57.65 | 57.72 | 214,287 | +0.07% |
| 2026-08-11 | 57.64 | 58.28 | 57.32 | 57.68 | 196,871 | +0.49% |
| 2026-08-10 | 58.86 | 58.86 | 57.19 | 57.4 | 357,008 | -2.97% |
| 2026-08-07 | 58.62 | 59.55 | 58.53 | 59.16 | 237,915 | +1.39% |
| 2026-08-06 | 58.36 | 59.22 | 58.04 | 58.35 | 262,592 | -0.21% |
| 2026-08-05 | 59.77 | 60.56 | 57.63 | 58.47 | 484,126 | -3.13% |
| 2026-08-04 | 57.8 | 60.7 | 56.25 | 60.36 | 473,638 | +3.02% |
| 2026-08-03 | 59.01 | 59.48 | 58.07 | 58.59 | 368,111 | -0.37% |
| 2026-07-31 | 60.88 | 61 | 58.675 | 58.81 | 392,943 | -3.24% |
| 2026-07-30 | 61.55 | 61.55 | 60.01 | 60.78 | 212,577 | -0.70% |
| 2026-07-29 | 60.73 | 61.457 | 60.26 | 61.21 | 309,100 | +1.06% |
| 2026-07-28 | 61.69 | 61.99 | 60.4 | 60.57 | 234,754 | -1.38% |
| 2026-07-27 | 61.55 | 62.5 | 61.13 | 61.42 | 414,694 | -0.10% |
| 2026-07-24 | 61.44 | 62.44 | 61.44 | 61.48 | 203,070 | +0.34% |
| 2026-07-23 | 61.79 | 62.04 | 60.45 | 61.27 | 328,604 | -1.67% |
| 2026-07-22 | 63.38 | 63.56 | 62.17 | 62.31 | 193,833 | -1.50% |
| 2026-07-21 | 63.94 | 64.28 | 61 | 63.26 | 776,209 | -1.69% |
| 2026-07-20 | 64.49 | 65.095 | 63.85 | 64.35 | 163,262 | -0.19% |
| 2026-07-17 | 64.39 | 65.175 | 63.975 | 64.47 | 266,110 | -0.31% |
| 2026-07-16 | 63.52 | 65.38 | 63.385 | 64.67 | 366,820 | +1.71% |
| 2026-07-15 | 63.8 | 65.12 | 63.39 | 63.58 | 287,111 | -0.22% |
| 2026-07-14 | 64.85 | 64.85 | 63.4 | 63.72 | 249,016 | -0.11% |
| 2026-07-13 | 64.41 | 64.838 | 62.96 | 63.79 | 283,595 | -1.01% |
| 2026-07-10 | 63.22 | 64.55 | 63.22 | 64.44 | 348,092 | +2.24% |
| 2026-07-09 | 63.24 | 63.58 | 62.39 | 63.03 | 250,732 | +0.25% |
| 2026-07-08 | 61.75 | 63.21 | 60.86 | 62.87 | 373,071 | +1.71% |
| 2026-07-07 | 62.03 | 62.64 | 61.68 | 61.81 | 265,481 | -0.08% |
| 2026-07-06 | 63.3 | 63.705 | 61.78 | 61.86 | 231,670 | -2.37% |
| 2026-07-02 | 63 | 63.55 | 62.577 | 63.36 | 290,458 | +1.05% |
| 2026-07-01 | 61.68 | 63.42 | 61.51 | 62.7 | 362,417 | +1.16% |
| 2026-06-30 | 61.5 | 62.29 | 60.15 | 61.98 | 647,135 | +1.01% |
| 2026-06-29 | 62.99 | 63.64 | 61.99 | 63.26 | 688,935 | +0.52% |
| 2026-06-26 | 61.15 | 63.15 | 61.12 | 62.93 | 789,579 | +2.89% |
| 2026-06-25 | 61.33 | 61.81 | 60.39 | 61.16 | 224,608 | +0.13% |
| 2026-06-24 | 61.15 | 61.49 | 60.41 | 61.08 | 342,793 | +0.69% |
| 2026-06-23 | 58.92 | 60.89 | 58.92 | 60.66 | 303,835 | +2.28% |
| 2026-06-22 | 59.8 | 60.18 | 59.05 | 59.31 | 396,755 | -0.49% |
| 2026-06-18 | 59 | 60.06 | 58.85 | 59.6 | 461,531 | +1.62% |
| 2026-06-17 | 59.55 | 60 | 58.55 | 58.65 | 313,021 | -1.59% |
| 2026-06-16 | 60.93 | 61.29 | 59.13 | 59.6 | 365,647 | -1.49% |
| 2026-06-15 | 61.01 | 61.35 | 60.235 | 60.5 | 378,240 | +0.02% |
| 2026-06-12 | 61.94 | 62.3 | 59.92 | 60.49 | 563,262 | -2.07% |
| 2026-06-11 | 58.75 | 61.77 | 58.31 | 61.77 | 511,733 | +6.21% |
| 2026-06-10 | 57.91 | 61.16 | 56.01 | 58.16 | 3,234,285 | -3.61% |
| 2026-06-09 | 59.4 | 60.71 | 59.4 | 60.34 | 189,256 | +1.94% |
| 2026-06-08 | 59 | 61.12 | 59 | 59.19 | 300,195 | +1.08% |
| 2026-06-05 | 57.95 | 58.84 | 57.533 | 58.56 | 195,895 | +0.27% |
| 2026-06-04 | 57.99 | 58.658 | 57.36 | 58.4 | 149,515 | +1.97% |
| 2026-06-03 | 57.54 | 58.16 | 57.165 | 57.27 | 225,793 | -1.17% |
| 2026-06-02 | 57.17 | 58.28 | 57.17 | 57.95 | 141,223 | +1.10% |
| 2026-06-01 | 57.9 | 57.9 | 56.89 | 57.32 | 250,165 | -1.16% |
| 2026-05-29 | 58.08 | 58.85 | 57.89 | 57.99 | 278,239 | -0.02% |
| 2026-05-28 | 57.64 | 58.7 | 57.307 | 58 | 222,411 | +0.42% |
| 2026-05-27 | 56.99 | 58.36 | 56.591 | 57.76 | 221,962 | +1.23% |
| 2026-05-26 | 56.84 | 57.31 | 55.41 | 57.06 | 341,661 | +0.00% |
| 2026-05-22 | 56.84 | 57.47 | 56.37 | 57.06 | 221,662 | +1.19% |
| 2026-05-21 | 55.88 | 57.36 | 55.452 | 56.39 | 219,800 | +0.34% |
| 2026-05-20 | 54.35 | 56.222 | 54.05 | 56.2 | 266,122 | +3.21% |
| 2026-05-19 | 53.97 | 54.573 | 53.85 | 54.45 | 144,902 | -0.24% |
| 2026-05-18 | 54.39 | 55 | 54.21 | 54.58 | 134,815 | +1.11% |
| 2026-05-15 | 54.09 | 54.368 | 53.381 | 53.98 | 316,708 | -1.57% |
| 2026-05-14 | 55.42 | 55.679 | 54.56 | 54.84 | 220,638 | -0.16% |
| 2026-05-13 | 55.89 | 55.9 | 54.77 | 54.93 | 229,839 | -1.49% |
| 2026-05-12 | 56.49 | 56.8 | 55.39 | 55.76 | 250,491 | -1.29% |