IIPR(IIPR)
IIPR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $51.75 | $52.66 | $51.10 | $51.43 | 574,573 |
| 10/13/2026 | $51.76 | $51.87 | $50.81 | $51.55 | 428,000 |
| 10/12/2026 | $51.83 | $51.84 | $50.54 | $51.19 | 283,783 |
| 10/9/2026 | $52.10 | $52.73 | $51.70 | $51.83 | 208,320 |
| 10/8/2026 | $51.25 | $52.00 | $50.50 | $51.92 | 394,301 |
| 10/7/2026 | $50.10 | $51.27 | $50.10 | $51.23 | 483,200 |
| 10/6/2026 | $50.63 | $50.72 | $49.44 | $50.26 | 479,361 |
| 10/5/2026 | $50.46 | $51.04 | $49.94 | $50.54 | 363,966 |
| 10/2/2026 | $51.68 | $52.40 | $50.46 | $50.52 | 453,300 |
| 10/1/2026 | $52.46 | $52.58 | $50.54 | $51.00 | 632,456 |
| 9/30/2026 | $52.77 | $53.31 | $52.52 | $52.68 | 1.08M |
| 9/29/2026 | $55.29 | $55.84 | $54.49 | $54.51 | 1.03M |
| 9/28/2026 | $55.14 | $55.45 | $54.59 | $55.21 | 348,826 |
| 9/25/2026 | $55.59 | $56.06 | $55.26 | $55.52 | 323,261 |
| 9/24/2026 | $55.31 | $55.92 | $55.05 | $55.59 | 372,184 |
| 9/23/2026 | $56.75 | $56.75 | $55.21 | $55.28 | 418,385 |
| 9/22/2026 | $56.62 | $56.99 | $55.90 | $56.74 | 354,146 |
| 9/21/2026 | $55.62 | $56.31 | $55.44 | $56.16 | 440,091 |
| 9/18/2026 | $56.18 | $56.43 | $55.20 | $55.62 | 989,353 |
| 9/17/2026 | $56.43 | $56.65 | $56.00 | $56.43 | 250,324 |
| 9/16/2026 | $56.53 | $57.11 | $55.61 | $55.91 | 260,407 |
| 9/15/2026 | $56.36 | $56.55 | $55.88 | $56.41 | 242,371 |
| 9/14/2026 | $56.01 | $57.00 | $56.00 | $56.44 | 199,000 |
| 9/11/2026 | $55.81 | $56.50 | $55.60 | $56.25 | 181,900 |
| 9/10/2026 | $56.97 | $57.50 | $55.40 | $55.60 | 272,008 |
| 9/9/2026 | $57.15 | $57.33 | $56.67 | $56.97 | 220,867 |
| 9/8/2026 | $57.25 | $57.50 | $56.85 | $57.21 | 301,400 |
| 9/4/2026 | $56.40 | $57.50 | $56.28 | $57.20 | 333,383 |
| 9/3/2026 | $57.59 | $57.72 | $56.61 | $56.80 | 272,831 |
| 9/2/2026 | $56.40 | $57.11 | $56.00 | $56.83 | 270,600 |
| 9/1/2026 | $56.34 | $57.30 | $55.85 | $56.17 | 412,760 |
| 8/31/2026 | $56.18 | $57.35 | $55.95 | $56.92 | 550,600 |
| 8/28/2026 | $56.72 | $57.13 | $56.31 | $56.31 | 324,242 |
| 8/27/2026 | $57.00 | $57.33 | $56.36 | $56.42 | 312,278 |
| 8/26/2026 | $57.61 | $57.96 | $56.91 | $57.04 | 180,355 |
| 8/25/2026 | $57.13 | $57.67 | $56.68 | $57.63 | 472,939 |
| 8/24/2026 | $56.78 | $57.70 | $55.88 | $56.80 | 418,843 |
| 8/21/2026 | $56.99 | $57.42 | $56.37 | $56.71 | 199,404 |
| 8/20/2026 | $56.27 | $56.80 | $55.72 | $56.73 | 167,841 |
| 8/19/2026 | $55.35 | $56.20 | $55.35 | $56.20 | 226,110 |
| 8/18/2026 | $55.82 | $56.11 | $54.62 | $55.12 | 396,933 |
| 8/17/2026 | $55.58 | $55.87 | $55.28 | $55.80 | 349,867 |
| 8/14/2026 | $57.31 | $57.75 | $55.95 | $55.99 | 362,681 |
| 8/13/2026 | $58.10 | $58.70 | $57.43 | $57.53 | 243,766 |
| 8/12/2026 | $58.50 | $58.69 | $57.65 | $57.72 | 214,287 |
| 8/11/2026 | $57.64 | $58.28 | $57.32 | $57.68 | 196,871 |
| 8/10/2026 | $58.86 | $58.86 | $57.19 | $57.40 | 357,008 |
| 8/7/2026 | $58.62 | $59.55 | $58.53 | $59.16 | 237,915 |
| 8/6/2026 | $58.36 | $59.22 | $58.04 | $58.35 | 262,600 |
| 8/5/2026 | $59.77 | $60.56 | $57.63 | $58.47 | 484,126 |
| 8/4/2026 | $57.80 | $60.70 | $56.25 | $60.36 | 473,638 |
| 8/3/2026 | $59.01 | $59.48 | $58.07 | $58.59 | 368,111 |
| 7/31/2026 | $60.88 | $61.00 | $58.68 | $58.81 | 392,943 |
| 7/30/2026 | $61.55 | $61.55 | $60.01 | $60.78 | 212,600 |
| 7/29/2026 | $60.73 | $61.46 | $60.26 | $61.21 | 309,100 |
| 7/28/2026 | $61.69 | $61.99 | $60.40 | $60.57 | 234,754 |
| 7/27/2026 | $61.55 | $62.50 | $61.13 | $61.42 | 414,694 |
| 7/24/2026 | $61.44 | $62.44 | $61.44 | $61.48 | 203,070 |
| 7/23/2026 | $61.79 | $62.04 | $60.45 | $61.27 | 328,604 |
| 7/22/2026 | $63.38 | $63.56 | $62.17 | $62.31 | 193,833 |
| 7/21/2026 | $63.94 | $64.28 | $61.00 | $63.26 | 776,209 |
| 7/20/2026 | $64.49 | $65.10 | $63.85 | $64.35 | 163,262 |
| 7/17/2026 | $64.39 | $65.18 | $63.98 | $64.47 | 266,110 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
