Innovative Industrial Properties, Inc. Common Stock (IIPR)

Last Price47.36

Change-0.56 (-1.17%)

NYSE · Last Trade: Jan 1st, 7:14 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	47.61	48.10	47.16	47.36	595,887	47.36
12/30/2025	49.77	50.27	49.10	49.82	665,914	47.92
12/29/2025	50.97	51.35	49.82	49.85	484,340	47.95
12/26/2025	50.93	51.50	50.19	50.88	320,506	48.94
12/24/2025	49.83	51.05	49.83	50.88	324,806	48.94
12/23/2025	50.85	50.85	49.27	49.57	739,936	47.68
12/22/2025	53.26	53.39	51.04	51.08	534,066	49.13
12/19/2025	56.65	56.68	52.74	53.15	1,306,411	51.12
12/18/2025	59.50	59.60	56.05	56.37	824,940	54.22
12/17/2025	58.32	59.83	57.68	58.43	455,357	56.20
12/16/2025	56.83	58.68	56.50	58.14	611,824	55.92
12/15/2025	58.48	58.90	56.04	56.53	723,175	54.37
12/12/2025	55.34	58.37	54.00	56.77	1,239,262	54.60
12/11/2025	52.46	53.35	52.00	52.11	192,355	50.12
12/10/2025	51.40	52.80	51.20	52.50	516,004	50.50
12/09/2025	49.50	51.31	49.50	51.16	217,314	49.21
12/08/2025	50.23	50.75	49.51	49.94	194,319	48.04
12/05/2025	50.63	51.56	50.04	50.14	292,890	48.23
12/04/2025	51.27	51.48	50.80	50.87	223,952	48.93
12/03/2025	50.08	51.84	49.85	51.41	233,746	49.45
12/02/2025	50.00	50.45	49.27	49.87	172,431	47.97
12/01/2025	48.73	49.92	48.51	49.89	256,832	47.99
11/28/2025	49.50	50.25	49.28	49.45	122,834	47.56
11/26/2025	49.09	50.39	49.00	49.51	350,514	47.62
11/25/2025	49.03	50.07	48.94	48.98	276,333	47.11
11/24/2025	48.14	49.48	47.50	49.27	420,179	47.39
11/21/2025	45.48	48.33	45.25	48.05	429,884	46.22
11/20/2025	46.28	46.74	44.58	44.58	512,051	42.88
11/19/2025	48.00	48.24	45.89	45.89	291,736	44.14
11/18/2025	47.88	48.26	47.44	47.58	233,858	45.77
11/17/2025	48.30	48.31	47.38	47.67	323,198	45.85
11/14/2025	49.35	49.48	48.30	48.43	359,497	46.58
11/13/2025	50.33	50.99	49.84	50.09	186,436	48.18
11/12/2025	51.58	52.00	50.47	50.47	209,665	48.55
11/11/2025	51.90	52.34	51.62	51.98	218,019	50.00
11/10/2025	51.80	51.92	51.11	51.48	221,729	49.52
11/07/2025	50.50	52.25	50.23	51.46	322,991	49.50
11/06/2025	52.80	53.03	50.85	50.96	306,996	49.02
11/05/2025	50.56	53.35	50.29	53.00	308,882	50.98
11/04/2025	49.72	52.26	49.66	49.76	423,022	47.86
11/03/2025	49.79	50.00	48.36	49.49	530,923	47.60
10/31/2025	50.16	50.48	49.56	50.15	227,118	48.24
10/30/2025	49.47	50.78	49.29	50.11	299,642	48.20
10/29/2025	52.20	52.20	49.44	49.63	511,249	47.74
10/28/2025	53.13	53.13	52.15	52.55	166,169	50.55
10/27/2025	53.00	53.21	52.55	53.12	234,010	51.09
10/24/2025	53.18	53.37	52.60	52.83	215,755	50.82
10/23/2025	53.63	53.69	52.55	52.75	202,055	50.74
10/22/2025	53.99	54.18	52.99	53.38	277,828	51.34
10/21/2025	54.63	55.19	53.86	54.00	263,345	51.94
10/20/2025	54.17	55.16	54.14	54.64	164,745	52.56
10/17/2025	53.41	54.29	53.17	53.71	171,001	51.66
10/16/2025	55.87	56.56	53.26	53.71	348,473	51.66
10/15/2025	53.61	56.05	53.60	55.81	341,890	53.68
10/14/2025	51.86	53.70	51.80	53.58	233,200	51.54
10/13/2025	51.93	52.50	51.69	52.40	156,024	50.40
10/10/2025	53.87	54.00	51.16	51.20	330,557	49.25
10/09/2025	54.50	54.86	53.10	53.38	302,818	51.34
10/08/2025	54.94	0.00	54.15	54.41	196,522	52.33
10/07/2025	55.00	55.78	54.35	54.86	299,700	52.77
10/06/2025	56.50	56.80	54.70	54.93	258,770	52.84
10/03/2025	56.81	58.09	56.40	56.46	324,113	54.31
10/02/2025	55.37	56.89	55.34	56.64	402,083	54.48
10/01/2025	53.70	55.42	53.28	55.26	442,376	53.15