Innovative Industrial Properties, Inc.IIPRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $50.53 | $51.09 | $50.02 | $50.54 | 260,108 |
| 1/15/2026 | $50.63 | $51.10 | $49.75 | $50.81 | 310,701 |
| 1/14/2026 | $49.89 | $50.75 | $49.56 | $50.63 | 285,006 |
| 1/13/2026 | $51.90 | $52.18 | $49.85 | $49.89 | 390,675 |
| 1/12/2026 | $50.62 | $51.67 | $50.42 | $51.51 | 325,453 |
| 1/9/2026 | $50.20 | $50.83 | $49.46 | $50.60 | 265,800 |
| 1/8/2026 | $48.64 | $50.25 | $48.64 | $49.86 | 254,400 |
| 1/7/2026 | $48.84 | $49.24 | $48.10 | $48.96 | 252,300 |
| 1/6/2026 | $48.78 | $48.78 | $47.46 | $48.62 | 527,077 |
| 1/5/2026 | $49.37 | $50.40 | $49.00 | $49.03 | 479,685 |
| 1/2/2026 | $47.74 | $49.80 | $47.58 | $49.47 | 528,923 |
| 12/31/2025 | $47.61 | $48.10 | $47.16 | $47.36 | 596,107 |
| 12/30/2025 | $49.77 | $50.27 | $49.10 | $49.82 | 666,294 |
| 12/29/2025 | $50.97 | $51.35 | $49.82 | $49.85 | 485,400 |
| 12/26/2025 | $50.93 | $51.50 | $50.19 | $50.88 | 320,506 |
| 12/24/2025 | $49.83 | $51.05 | $49.83 | $50.88 | 324,806 |
| 12/23/2025 | $50.85 | $50.85 | $49.27 | $49.57 | 740,500 |
| 12/22/2025 | $53.26 | $53.39 | $51.04 | $51.08 | 534,226 |
| 12/19/2025 | $56.65 | $56.68 | $52.74 | $53.15 | 1.31M |
| 12/18/2025 | $59.50 | $59.60 | $56.05 | $56.37 | 826,000 |
| 12/17/2025 | $58.32 | $59.83 | $57.68 | $58.43 | 464,211 |
| 12/16/2025 | $56.83 | $58.68 | $56.50 | $58.14 | 612,087 |
| 12/15/2025 | $58.48 | $58.90 | $56.04 | $56.53 | 725,700 |
| 12/12/2025 | $55.34 | $58.37 | $54.00 | $56.77 | 1.24M |
| 12/11/2025 | $52.46 | $53.35 | $52.00 | $52.11 | 200,303 |
| 12/10/2025 | $51.40 | $52.80 | $51.20 | $52.50 | 516,036 |
| 12/9/2025 | $49.50 | $51.31 | $49.50 | $51.16 | 217,613 |
| 12/8/2025 | $50.23 | $50.75 | $49.51 | $49.94 | 194,415 |
| 12/5/2025 | $50.63 | $51.57 | $50.04 | $50.14 | 292,890 |
| 12/4/2025 | $51.27 | $51.48 | $50.80 | $50.87 | 224,000 |
| 12/3/2025 | $50.08 | $51.84 | $49.85 | $51.41 | 233,803 |
| 12/2/2025 | $50.00 | $50.46 | $49.27 | $49.87 | 172,459 |
| 12/1/2025 | $48.73 | $49.92 | $48.51 | $49.89 | 256,948 |
| 11/28/2025 | $49.50 | $50.25 | $49.28 | $49.45 | 122,834 |
| 11/26/2025 | $49.09 | $50.39 | $49.00 | $49.51 | 350,514 |
| 11/25/2025 | $49.03 | $50.07 | $48.94 | $48.98 | 278,503 |
| 11/24/2025 | $48.14 | $49.48 | $47.50 | $49.27 | 421,800 |
| 11/21/2025 | $45.48 | $48.33 | $45.25 | $48.05 | 429,884 |
| 11/20/2025 | $46.28 | $46.74 | $44.58 | $44.58 | 514,800 |
| 11/19/2025 | $48.00 | $48.24 | $45.89 | $45.89 | 294,700 |
| 11/18/2025 | $47.88 | $48.26 | $47.44 | $47.58 | 235,000 |
| 11/17/2025 | $48.30 | $48.31 | $47.38 | $47.67 | 323,307 |
| 11/14/2025 | $49.35 | $49.48 | $48.31 | $48.43 | 359,497 |
| 11/13/2025 | $50.33 | $50.99 | $49.84 | $50.09 | 186,439 |
| 11/12/2025 | $51.58 | $52.00 | $50.47 | $50.47 | 209,798 |
| 11/11/2025 | $51.90 | $52.34 | $51.62 | $51.98 | 218,019 |
| 11/10/2025 | $51.80 | $51.92 | $51.11 | $51.48 | 221,767 |
| 11/7/2025 | $50.50 | $52.25 | $50.23 | $51.46 | 323,000 |
| 11/6/2025 | $52.80 | $53.03 | $50.85 | $50.96 | 307,342 |
| 11/5/2025 | $50.56 | $53.35 | $50.29 | $53.00 | 308,902 |
| 11/4/2025 | $49.73 | $52.26 | $49.66 | $49.76 | 423,073 |
| 11/3/2025 | $49.79 | $50.00 | $48.36 | $49.49 | 530,970 |
| 10/31/2025 | $50.16 | $50.48 | $49.56 | $50.15 | 227,118 |
| 10/30/2025 | $49.47 | $50.78 | $49.29 | $50.11 | 300,400 |
| 10/29/2025 | $52.20 | $52.20 | $49.44 | $49.63 | 511,381 |
| 10/28/2025 | $53.13 | $53.13 | $52.15 | $52.55 | 161,200 |
| 10/27/2025 | $53.00 | $53.21 | $52.55 | $53.12 | 234,011 |
| 10/24/2025 | $53.18 | $53.37 | $52.60 | $52.83 | 215,755 |
| 10/23/2025 | $53.63 | $53.69 | $52.55 | $52.75 | 202,125 |
| 10/22/2025 | $53.99 | $54.18 | $52.99 | $53.38 | 277,829 |
| 10/21/2025 | $54.63 | $55.19 | $53.86 | $54.00 | 263,345 |
| 10/20/2025 | $54.17 | $55.17 | $54.14 | $54.64 | 164,767 |