IIPR - INNOVATIVE INDUSTRIAL PROPERTIES INC
52.85
-0.330 -0.624%
Share volume: 272,891
Last Updated: 04-21-2026
Real Estate/Real Estate:
0.69%
PREVIOUS CLOSE
CHG
CHG%
$53.18
-0.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $53.38 | $53.38 | $53.79 | $53.79 | $52.43 | $52.43 | $52.85 | $52.85 | 272,891 | $272,891.00 |
| 04-20-2026 | $52.80 | $52.80 | $53.47 | $53.47 | $52.46 | $52.46 | $53.18 | $53.18 | 193,433 | $193,433.00 |
| 04-17-2026 | $52.43 | $52.43 | $53.50 | $53.50 | $52.14 | $52.14 | $52.94 | $52.94 | 291,479 | $291,479.00 |
| 04-16-2026 | $51.88 | $51.88 | $52.35 | $52.35 | $51.37 | $51.37 | $51.99 | $51.99 | 231,593 | $231,593.00 |
| 04-15-2026 | $50.93 | $50.93 | $51.90 | $51.90 | $50.93 | $50.93 | $51.90 | $51.90 | 265,777 | $265,777.00 |
| 04-14-2026 | $50.68 | $50.68 | $51.41 | $51.41 | $50.50 | $50.50 | $51.18 | $51.18 | 246,218 | $246,218.00 |
| 04-13-2026 | $50.96 | $50.96 | $51.00 | $51.00 | $50.32 | $50.32 | $50.68 | $50.68 | 171,114 | $171,114.00 |
| 04-10-2026 | $50.42 | $50.42 | $51.44 | $51.44 | $50.35 | $50.35 | $51.00 | $51.00 | 239,630 | $239,630.00 |
| 04-09-2026 | $49.05 | $49.05 | $50.62 | $50.62 | $48.95 | $48.95 | $50.07 | $50.07 | 277,507 | $277,507.00 |
| 04-08-2026 | $51.01 | $51.01 | $51.16 | $51.16 | $49.31 | $49.31 | $49.32 | $49.32 | 392,289 | $392,289.00 |