Innovative Industrial Properties, Inc. Common Stock (NY:IIPR)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	47.61	48.10	47.16	47.36	595,887	-2.46(-4.94%)
Dec 30, 2025	49.77	50.27	49.10	49.82	665,914	-0.03(-0.06%)
Dec 29, 2025	50.97	51.35	49.82	49.85	484,340	-1.03(-2.02%)
Dec 26, 2025	50.93	51.50	50.19	50.88	320,506	+0.00(+0.00%)
Dec 24, 2025	49.83	51.05	49.83	50.88	324,806	+1.31(+2.64%)
Dec 23, 2025	50.85	50.85	49.27	49.57	739,936	-1.51(-2.96%)
Dec 22, 2025	53.26	53.39	51.04	51.08	534,066	-2.07(-3.89%)
Dec 19, 2025	56.65	56.68	52.74	53.15	1,306,411	-3.22(-5.71%)
Dec 18, 2025	59.50	59.60	56.05	56.37	824,940	-2.06(-3.53%)
Dec 17, 2025	58.32	59.83	57.68	58.43	455,357	+0.29(+0.50%)
Dec 16, 2025	56.83	58.68	56.50	58.14	611,824	+1.61(+2.85%)
Dec 15, 2025	58.48	58.90	56.04	56.53	723,175	-0.24(-0.42%)
Dec 12, 2025	55.34	58.37	54.00	56.77	1,239,262	+4.66(+8.94%)
Dec 11, 2025	52.46	53.35	52.00	52.11	192,355	-0.39(-0.74%)
Dec 10, 2025	51.40	52.80	51.20	52.50	516,004	+1.34(+2.62%)
Dec 09, 2025	49.50	51.31	49.50	51.16	217,314	+1.22(+2.44%)
Dec 08, 2025	50.23	50.75	49.51	49.94	194,319	-0.20(-0.40%)
Dec 05, 2025	50.63	51.56	50.04	50.14	292,890	-0.73(-1.44%)
Dec 04, 2025	51.27	51.48	50.80	50.87	223,952	-0.54(-1.05%)
Dec 03, 2025	50.08	51.84	49.85	51.41	233,746	+1.54(+3.09%)
Dec 02, 2025	50.00	50.45	49.27	49.87	172,431	-0.02(-0.04%)
Dec 01, 2025	48.73	49.92	48.51	49.89	256,832	+0.44(+0.89%)
Nov 28, 2025	49.50	50.25	49.28	49.45	122,834	-0.06(-0.12%)
Nov 26, 2025	49.09	50.39	49.00	49.51	350,514	+0.53(+1.08%)
Nov 25, 2025	49.03	50.07	48.94	48.98	276,333	-0.29(-0.59%)
Nov 24, 2025	48.14	49.48	47.50	49.27	420,179	+1.22(+2.54%)
Nov 21, 2025	45.48	48.33	45.25	48.05	429,884	+3.47(+7.78%)
Nov 20, 2025	46.28	46.74	44.58	44.58	512,051	-1.31(-2.85%)
Nov 19, 2025	48.00	48.24	45.89	45.89	291,736	-1.69(-3.55%)
Nov 18, 2025	47.88	48.26	47.44	47.58	233,858	-0.09(-0.19%)
Nov 17, 2025	48.30	48.31	47.38	47.67	323,198	-0.76(-1.57%)
Nov 14, 2025	49.35	49.48	48.30	48.43	359,497	-1.66(-3.31%)
Nov 13, 2025	50.33	50.99	49.84	50.09	186,436	-0.38(-0.75%)
Nov 12, 2025	51.58	52.00	50.47	50.47	209,665	-1.51(-2.90%)
Nov 11, 2025	51.90	52.34	51.62	51.98	218,019	+0.50(+0.97%)
Nov 10, 2025	51.80	51.92	51.11	51.48	221,729	+0.02(+0.04%)
Nov 07, 2025	50.50	52.25	50.23	51.46	322,991	+0.50(+0.98%)
Nov 06, 2025	52.80	53.03	50.85	50.96	306,996	-2.04(-3.85%)
Nov 05, 2025	50.56	53.35	50.29	53.00	308,882	+3.24(+6.51%)
Nov 04, 2025	49.72	52.26	49.66	49.76	423,022	+0.27(+0.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.