Innovative Industrial Properties, Inc. Common Stock (IIPR)

Last Price52.68

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 5:52 AM EDT

Historical Prices For Innovative Industrial Properties, Inc. Common Stock (IIPR)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	52.77	53.31	52.52	52.68	1,076,542	52.68
9/29/2026	55.29	55.84	54.49	54.51	1,027,143	52.61
9/28/2026	55.14	55.45	54.59	55.21	348,811	53.29
9/25/2026	55.59	56.06	55.26	55.52	323,261	53.58
9/24/2026	55.31	55.91	55.05	55.59	372,181	53.65
9/23/2026	56.75	56.75	55.21	55.28	418,383	53.35
9/22/2026	56.62	56.99	55.90	56.74	347,880	54.76
9/21/2026	55.62	56.31	55.44	56.16	440,067	54.20
9/18/2026	56.18	56.43	55.20	55.62	989,355	53.68
9/17/2026	56.43	56.65	56.00	56.43	250,323	54.46
9/16/2026	56.53	57.11	55.61	55.91	260,406	53.96
9/15/2026	56.36	56.55	55.88	56.41	242,341	54.44
9/14/2026	56.01	57.00	56.00	56.44	198,978	54.47
9/11/2026	55.81	56.50	55.60	56.25	181,893	54.29
9/10/2026	56.97	57.50	55.40	55.60	271,685	53.66
9/09/2026	57.15	57.33	56.67	56.97	220,844	54.98
9/08/2026	57.25	57.50	56.85	57.21	301,369	55.22
9/04/2026	56.40	57.50	56.28	57.20	333,384	55.21
9/03/2026	57.59	57.72	56.61	56.80	272,827	54.82
9/02/2026	56.40	57.10	56.00	56.83	270,588	54.85
9/01/2026	56.34	57.30	55.85	56.17	412,755	54.21
8/31/2026	56.18	57.35	55.95	56.92	550,730	54.94
8/28/2026	56.72	57.13	56.31	56.31	324,243	54.35
8/27/2026	57.00	57.33	56.36	56.42	312,275	54.45
8/26/2026	57.61	57.96	56.91	57.04	180,321	55.05
8/25/2026	57.13	57.67	56.68	57.63	472,935	55.62
8/24/2026	56.78	57.70	55.88	56.80	418,841	54.82
8/21/2026	56.99	57.42	56.37	56.71	199,405	54.73
8/20/2026	56.27	56.80	55.72	56.73	167,841	54.75
8/19/2026	55.35	56.20	55.35	56.20	226,099	54.24
8/18/2026	55.82	56.11	54.62	55.12	396,931	53.20
8/17/2026	55.58	55.87	55.28	55.80	349,767	53.85
8/14/2026	57.31	57.75	55.95	55.99	362,681	54.04
8/13/2026	58.10	58.70	57.43	57.53	243,660	55.52
8/12/2026	58.50	58.69	57.65	57.72	214,286	55.71
8/11/2026	57.64	58.28	57.32	57.68	196,860	55.67
8/10/2026	58.86	58.86	57.19	57.40	357,005	55.40
8/07/2026	58.62	59.55	58.53	59.16	237,916	57.10
8/06/2026	58.36	59.22	58.04	58.35	262,591	56.32
8/05/2026	59.77	60.56	57.63	58.47	484,123	56.43
8/04/2026	57.80	60.70	56.25	60.36	473,636	58.26
8/03/2026	59.01	59.48	58.07	58.59	368,101	56.55
7/31/2026	60.88	61.00	58.67	58.81	392,944	56.76
7/30/2026	61.55	61.55	60.01	60.78	212,578	58.66
7/29/2026	60.73	61.46	60.26	61.21	308,413	59.08
7/28/2026	61.69	61.99	60.40	60.57	234,753	58.46
7/27/2026	61.55	62.50	61.13	61.42	414,689	59.28
7/24/2026	61.44	62.44	61.44	61.48	203,070	59.34
7/23/2026	61.79	62.04	60.45	61.27	328,502	59.13
7/22/2026	63.38	63.56	62.17	62.31	193,767	60.14
7/21/2026	63.94	64.28	61.00	63.26	776,207	61.05
7/20/2026	64.49	65.10	63.85	64.35	163,258	62.11
7/17/2026	64.39	65.17	63.98	64.47	266,111	62.22
7/16/2026	63.52	65.38	63.38	64.67	366,813	62.42
7/15/2026	63.80	65.12	63.39	63.58	287,111	61.36
7/14/2026	64.85	64.85	63.40	63.72	249,017	61.50
7/13/2026	64.41	64.84	62.96	63.79	283,596	61.57
7/10/2026	63.22	64.55	63.22	64.44	348,092	62.19
7/09/2026	63.24	63.58	62.39	63.03	250,733	60.83
7/08/2026	61.75	63.21	60.86	62.87	373,062	60.68
7/07/2026	62.03	62.64	61.68	61.81	335,966	59.66
7/06/2026	63.30	63.70	61.78	61.86	231,660	59.70
7/02/2026	63.00	63.55	62.58	63.36	290,458	61.15
7/01/2026	61.68	63.42	61.51	62.70	362,416	60.51