IIPR - INNOVATIVE INDUSTRIAL PROPERTIES INC
54.37
-0.690 -1.269%
Share volume: 247,147
Last Updated: 03-06-2026
Real Estate/Real Estate:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$55.06
-0.69
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $54.34 | $54.34 | $55.08 | $55.08 | $53.59 | $53.59 | $54.37 | $54.37 | 247,147 | $247,147.00 |
| 03-05-2026 | $56.24 | $56.24 | $56.49 | $56.49 | $54.61 | $54.61 | $55.06 | $55.06 | 336,983 | $336,983.00 |
| 03-04-2026 | $54.34 | $54.34 | $56.84 | $56.84 | $54.00 | $54.00 | $56.66 | $56.66 | 442,060 | $442,060.00 |
| 03-03-2026 | $52.87 | $52.87 | $54.34 | $54.34 | $52.35 | $52.35 | $53.61 | $53.61 | 411,310 | $411,310.00 |
| 03-02-2026 | $52.39 | $52.39 | $53.90 | $53.90 | $51.80 | $51.80 | $53.68 | $53.68 | 367,810 | $367,810.00 |
| 02-27-2026 | $54.26 | $54.26 | $54.62 | $54.62 | $52.64 | $52.64 | $52.96 | $52.96 | 396,666 | $396,666.00 |
| 02-26-2026 | $53.01 | $53.01 | $54.71 | $54.71 | $52.79 | $52.79 | $54.62 | $54.62 | 539,972 | $539,972.00 |
| 02-25-2026 | $51.51 | $51.51 | $52.82 | $52.82 | $50.83 | $50.83 | $52.80 | $52.80 | 604,643 | $604,643.00 |
| 02-24-2026 | $47.60 | $47.60 | $51.15 | $51.15 | $47.45 | $47.45 | $51.10 | $51.10 | 747,755 | $747,755.00 |
| 02-23-2026 | $45.78 | $45.78 | $46.35 | $46.35 | $45.33 | $45.33 | $46.16 | $46.16 | 314,649 | $314,649.00 |