NYSE - Delayed Quote
USD
Innovative Industrial Properties, Inc. (IIPR)
52.04
-1.42
(-2.66%)
At close: October 30 at 4:00:03 PM EDT
52.04
0.00
(0.00%)
After hours: October 30 at 4:01:11 PM EDT
Trade IIPR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
53.50
53.95
51.86
52.04
52.04
310,000
Oct 29, 2026
53.25
53.99
53.03
53.46
53.46
237,500
Oct 28, 2026
53.01
53.21
52.58
52.86
52.86
198,100
Oct 27, 2026
53.44
53.75
52.67
52.96
52.96
309,000
Oct 26, 2026
54.10
54.75
53.63
53.68
53.68
196,800
Oct 23, 2026
54.25
54.78
53.92
54.21
54.21
219,300
Oct 22, 2026
52.78
54.77
52.44
54.56
54.56
379,500
Oct 21, 2026
52.92
53.04
52.26
52.58
52.58
257,700
Oct 20, 2026
52.01
52.98
52.01
52.77
52.77
250,800
Oct 19, 2026
52.55
52.60
51.41
51.61
51.61
246,800
Oct 16, 2026
53.20
53.55
52.22
52.39
52.39
333,500
Oct 15, 2026
51.97
53.21
51.97
53.20
53.20
363,300
Oct 14, 2026
51.75
52.66
51.10
51.43
51.43
575,300
Oct 13, 2026
51.76
51.87
50.81
51.55
51.55
428,000
Oct 12, 2026
51.83
51.84
50.54
51.19
51.19
283,000
Oct 9, 2026
52.10
52.73
51.69
51.83
51.83
208,100
Oct 8, 2026
51.25
52.00
50.50
51.92
51.92
394,300
Oct 7, 2026
50.10
51.26
50.10
51.23
51.23
483,200
Oct 6, 2026
50.63
50.72
49.44
50.26
50.26
478,800
Oct 5, 2026
50.46
51.04
49.94
50.54
50.54
363,900
Oct 2, 2026
51.68
52.40
50.46
50.52
50.52
453,300
Oct 1, 2026
52.46
52.58
50.54
51.00
51.00
632,400
Sep 30, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
52.77
53.31
52.52
52.68
52.68
1,076,500
Sep 29, 2026
55.29
55.83
54.49
54.51
52.61
1,026,800
Sep 28, 2026
55.14
55.45
54.59
55.21
53.29
348,800
Sep 25, 2026
55.59
56.06
55.26
55.52
53.58
322,900
Sep 24, 2026
55.31
55.92
55.05
55.59
53.65
370,100
Sep 23, 2026
56.75
56.75
55.21
55.28
53.35
417,700
Sep 22, 2026
56.62
56.99
55.90
56.74
54.76
347,900
Sep 21, 2026
55.62
56.31
55.44
56.16
54.20
439,700
Sep 18, 2026
56.18
56.43
55.20
55.62
53.68
989,300
Sep 17, 2026
56.43
56.65
56.00
56.43
54.46
250,300
Sep 16, 2026
56.53
57.11
55.61
55.91
53.96
260,200
Sep 15, 2026
56.36
56.55
55.88
56.41
54.44
242,300
Sep 14, 2026
56.01
57.00
56.00
56.44
54.47
199,000
Sep 11, 2026
55.81
56.50
55.60
56.25
54.29
181,900
Sep 10, 2026
56.97
57.50
55.40
55.60
53.66
271,700
Sep 9, 2026
57.15
57.33
56.67
56.97
54.98
220,800
Sep 8, 2026
57.25
57.50
56.85
57.21
55.22
301,400
Sep 4, 2026
56.40
57.50
56.28
57.20
55.21
333,200
Sep 3, 2026
57.59
57.72
56.61
56.80
54.82
272,800
Sep 2, 2026
56.40
57.10
56.00
56.83
54.85
270,600
Sep 1, 2026
56.34
57.30
55.85
56.17
54.21
412,700
Aug 31, 2026
56.18
57.35
55.95
56.92
54.94
550,600
Aug 28, 2026
56.72
57.13
56.31
56.31
54.35
324,200
Aug 27, 2026
57.00
57.33
56.36
56.42
54.45
312,200
Aug 26, 2026
57.61
57.96
56.91
57.04
55.05
180,100
Aug 25, 2026
57.13
57.67
56.68
57.63
55.62
472,900
Aug 24, 2026
56.78
57.70
55.88
56.80
54.82
418,800
Aug 21, 2026
56.99
57.42
56.37
56.71
54.73
199,200
Aug 20, 2026
56.27
56.80
55.72
56.73
54.75
167,800
Aug 19, 2026
55.35
56.20
55.35
56.20
54.24
225,700
Aug 18, 2026
55.82
56.11
54.62
55.12
53.20
396,900
Aug 17, 2026
55.58
55.87
55.28
55.80
53.86
349,800
Aug 14, 2026
57.31
57.75
55.95
55.99
54.04
362,600
Aug 13, 2026
58.10
58.70
57.43
57.53
55.52
243,700
Aug 12, 2026
58.50
58.69
57.65
57.72
55.71
214,200
Aug 11, 2026
57.64
58.28
57.32
57.68
55.67
196,800
Aug 10, 2026
58.86
58.86
57.19
57.40
55.40
357,000
Aug 7, 2026
58.62
59.55
58.53
59.16
57.10
237,900
Aug 6, 2026
58.36
59.22
58.04
58.35
56.32
262,600
Aug 5, 2026
59.77
60.56
57.63
58.47
56.43
484,100
Aug 4, 2026
57.80
60.70
56.25
60.36
58.26
473,600
Aug 3, 2026
59.01
59.48
58.07
58.59
56.55
368,100
Jul 31, 2026
60.88
61.00
58.67
58.81
56.76
392,500
Jul 30, 2026
61.55
61.55
60.01
60.78
58.66
212,600
Jul 29, 2026
60.73
61.46
60.26
61.21
59.08
308,100
Jul 28, 2026
61.69
61.99
60.40
60.57
58.46
234,600
Jul 27, 2026
61.55
62.50
61.13
61.42
59.28
414,600
Jul 24, 2026
61.44
62.44
61.44
61.48
59.34
202,700
Jul 23, 2026
61.79
62.04
60.45
61.27
59.13
328,600
Jul 22, 2026
63.38
63.56
62.17
62.31
60.14
193,800
Jul 21, 2026
63.94
64.28
61.00
63.26
61.06
776,100
Jul 20, 2026
64.49
65.10
63.85
64.35
62.11
163,100
Jul 17, 2026
64.39
65.18
63.97
64.47
62.22
266,100
Jul 16, 2026
63.52
65.38
63.38
64.67
62.42
366,800
Jul 15, 2026
63.80
65.12
63.39
63.58
61.36
287,100
Jul 14, 2026
64.85
64.85
63.40
63.72
61.50
248,700
Jul 13, 2026
64.41
64.84
62.96
63.79
61.57
283,600
Jul 10, 2026
63.22
64.55
63.22
64.44
62.19
347,800
Jul 9, 2026
63.24
63.58
62.39
63.03
60.83
250,700
Jul 8, 2026
61.75
63.21
60.86
62.87
60.68
373,100
Jul 7, 2026
62.03
62.64
61.68
61.81
59.66
265,400
Jul 6, 2026
63.30
63.71
61.78
61.86
59.70
231,700
Jul 2, 2026
63.00
63.55
62.58
63.36
61.15
290,100
Jul 1, 2026
61.68
63.42
61.51
62.70
60.51
362,300
Jun 30, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
61.50
62.29
60.15
61.98
59.82
647,000
Jun 29, 2026
62.99
63.64
61.99
63.26
59.22
688,600
Jun 26, 2026
61.15
63.15
61.12
62.93
58.91
789,600
Jun 25, 2026
61.33
61.81
60.39
61.16
57.26
224,500
Jun 24, 2026
61.15
61.49
60.41
61.08
57.18
342,800
Jun 23, 2026
58.92
60.89
58.92
60.66
56.79
303,600
Jun 22, 2026
59.80
60.18
59.05
59.31
55.52
396,600
Jun 18, 2026
59.00
60.06
58.85
59.60
55.79
461,300
Jun 17, 2026
59.55
60.00
58.55
58.65
54.91
313,000
Jun 16, 2026
60.93
61.29
59.13
59.60
55.79
365,600
Jun 15, 2026
61.01
61.35
60.24
60.50
56.64
378,200
Jun 12, 2026
61.94
62.30
59.92
60.49
56.63
563,200
Jun 11, 2026
58.75
61.77
58.31
61.77
57.83
511,700
Jun 10, 2026
57.91
61.16
56.01
58.16
54.45
3,234,300
Jun 9, 2026
59.40
60.71
59.40
60.34
56.49
189,300
Jun 8, 2026
59.00
61.12
59.00
59.19
55.41
300,200
Jun 5, 2026
57.95
58.84
57.53
58.56
54.82
195,700
Jun 4, 2026
57.99
58.66
57.36
58.40
54.67
149,500
Jun 3, 2026
57.54
58.16
57.17
57.27
53.61
225,800
Jun 2, 2026
57.17
58.28
57.17
57.95
54.25
141,200
Jun 1, 2026
57.90
57.90
56.89
57.32
53.66
250,100
May 29, 2026
58.08
58.85
57.89
57.99
54.29
278,100
May 28, 2026
57.64
58.70
57.31
58.00
54.30
222,100
May 27, 2026
56.99
58.36
56.59
57.76
54.07
221,900
May 26, 2026
56.84
57.31
55.41
57.06
53.42
341,600
May 22, 2026
56.84
57.47
56.37
57.06
53.42
219,700
May 21, 2026
55.88
57.36
55.45
56.39
52.79
219,700
May 20, 2026
54.35
56.22
54.05
56.20
52.61
265,900
May 19, 2026
53.97
54.57
53.85
54.45
50.97
144,900
May 18, 2026
54.39
55.00
54.21
54.58
51.10
134,800
May 15, 2026
54.09
54.37
53.38
53.98
50.53
316,500
May 14, 2026
55.42
55.68
54.56
54.84
51.34
220,600
May 13, 2026
55.89
55.90
54.77
54.93
51.42
229,800
May 12, 2026
56.49
56.80
55.39
55.76
52.20
250,200
May 11, 2026
57.60
57.60
56.05
56.49
52.88
267,500
May 8, 2026
57.56
58.85
56.78
57.29
53.63
283,900
May 7, 2026
57.85
59.15
56.57
56.59
52.98
319,100
May 6, 2026
60.08
60.84
56.87
57.70
54.02
537,000
May 5, 2026
54.63
61.40
54.63
60.32
56.47
1,112,200
May 4, 2026
54.37
54.37
52.85
52.90
49.52
328,500
May 1, 2026
54.05
54.65
53.81
54.49
51.01
195,100
Apr 30, 2026
53.27
54.32
53.09
54.25
50.79
277,200
Apr 29, 2026
55.56
55.66
52.77
53.22
49.82
573,200
Apr 28, 2026
55.77
56.19
55.25
56.01
52.43
194,200
Apr 27, 2026
55.84
56.70
55.38
55.76
52.20
302,400
Apr 24, 2026
53.23
55.92
53.00
55.91
52.34
352,200
Apr 23, 2026
57.72
57.89
52.57
53.01
49.63
819,500
Apr 22, 2026
53.21
56.75
52.18
55.85
52.28
938,900
Apr 21, 2026
53.38
53.79
52.43
52.85
49.48
275,000
Apr 20, 2026
52.80
53.47
52.46
53.18
49.78
193,400
Apr 17, 2026
52.43
53.50
52.14
52.94
49.56
291,500
Apr 16, 2026
51.88
52.35
51.37
51.99
48.67
231,400
Apr 15, 2026
50.93
51.90
50.93
51.90
48.59
265,700
Apr 14, 2026
50.68
51.41
50.50
51.18
47.91
246,200
Apr 13, 2026
50.96
51.00
50.32
50.68
47.44
171,100
Apr 10, 2026
50.42
51.44
50.35
51.00
47.74
239,600
Apr 9, 2026
49.05
50.62
48.95
50.07
46.87
277,300
Apr 8, 2026
51.01
51.16
49.31
49.32
46.17
392,200
Apr 7, 2026
49.31
50.10
49.06
49.97
46.78
325,700
Apr 6, 2026
49.95
49.95
48.99
49.44
46.28
205,400
Apr 2, 2026
49.00
50.21
48.51
50.21
47.00
376,100
Apr 1, 2026
50.00
50.28
49.28
49.39
46.24
251,100
Mar 31, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
49.10
50.61
48.65
50.16
46.96
358,100
Mar 30, 2026
51.49
51.88
50.66
50.76
45.74
406,800
Mar 27, 2026
52.00
52.11
50.81
50.95
45.91
301,300
Mar 26, 2026
52.15
53.00
52.02
52.09
46.94
244,600
Mar 25, 2026
53.10
53.32
52.20
52.35
47.17
297,800
Mar 24, 2026
51.66
53.35
51.66
52.55
47.35
213,300
Mar 23, 2026
52.21
53.39
51.65
52.38
47.20
259,200
Mar 20, 2026
53.61
53.61
51.20
51.61
46.51
509,700
Mar 19, 2026
53.14
54.06
53.02
53.62
48.32
190,200
Mar 18, 2026
52.98
54.10
52.74
53.54
48.25
287,800
Mar 17, 2026
52.77
53.43
52.40
53.20
47.94
313,500
Mar 16, 2026
53.20
54.02
51.22
51.88
46.75
286,700
Mar 13, 2026
53.92
54.00
52.38
52.66
47.45
211,000
Mar 12, 2026
53.26
53.99
52.77
53.12
47.87
268,100
Mar 11, 2026
53.48
53.99
53.00
53.72
48.41
191,600
Mar 10, 2026
54.38
55.00
53.42
53.57
48.27
226,800
Mar 9, 2026
53.25
54.83
52.26
54.54
49.15
304,500
Mar 6, 2026
54.34
55.08
53.60
54.37
48.99
252,500
Mar 5, 2026
56.24
56.49
54.60
55.06
49.62
337,000
Mar 4, 2026
54.34
56.84
54.00
56.66
51.06
442,100
Mar 3, 2026
52.87
54.34
52.35
53.61
48.31
411,300
Mar 2, 2026
52.39
53.90
51.80
53.68
48.37
367,700
Feb 27, 2026
54.26
54.62
52.64
52.96
47.72
396,700
Feb 26, 2026
53.01
54.71
52.79
54.62
49.22
539,900
Feb 25, 2026
51.51
52.82
50.83
52.80
47.58
604,600
Feb 24, 2026
47.60
51.15
47.45
51.10
46.05
747,400
Feb 23, 2026
45.78
46.35
45.33
46.16
41.60
314,600
Feb 20, 2026
46.36
46.66
44.90
45.71
41.19
457,200
Feb 19, 2026
46.31
46.52
45.75
46.36
41.78
222,600
Feb 18, 2026
45.97
46.56
45.95
46.26
41.69
205,300
Feb 17, 2026
46.19
46.26
45.20
46.05
41.50
286,600
Feb 13, 2026
46.00
46.35
45.50
45.93
41.39
218,300
Feb 12, 2026
46.97
47.41
44.85
45.52
41.02
369,600
Feb 11, 2026
48.07
48.56
46.87
46.91
42.27
340,600
Feb 10, 2026
48.48
48.86
47.93
47.99
43.24
188,800
Feb 9, 2026
48.60
48.76
47.56
48.30
43.52
173,200
Feb 6, 2026
47.82
48.98
47.71
48.65
43.84
247,600
Feb 5, 2026
48.79
48.98
47.67
47.70
42.98
258,500
Feb 4, 2026
48.91
49.66
48.51
49.31
44.43
258,300
Feb 3, 2026
48.15
48.91
47.90
48.42
43.63
236,300
Feb 2, 2026
48.32
48.56
47.74
48.25
43.48
233,500
Jan 30, 2026
47.99
48.92
47.89
48.32
43.54
223,300
Jan 29, 2026
47.91
48.65
47.85
48.49
43.70
220,100
Jan 28, 2026
48.92
49.34
47.80
47.86
43.13
275,100
Jan 27, 2026
48.84
49.20
48.45
48.76
43.94
207,400
Jan 26, 2026
49.66
49.80
48.61
48.93
44.09
229,700
Jan 23, 2026
49.71
49.94
49.00
49.65
44.74
290,400
Jan 22, 2026
50.49
51.18
49.65
49.71
44.79
232,200
Jan 21, 2026
50.00
50.52
49.30
50.36
45.38
342,400
Jan 20, 2026
49.84
50.18
49.29
49.85
44.92
321,400
Jan 16, 2026
50.53
51.09
50.02
50.54
45.54
260,100
Jan 15, 2026
50.63
51.10
49.75
50.81
45.79
310,700
Jan 14, 2026
49.89
50.75
49.56
50.63
45.62
285,000
Jan 13, 2026
51.90
52.18
49.85
49.89
44.96
390,600
Jan 12, 2026
50.62
51.67
50.42
51.51
46.42
325,200
Jan 9, 2026
50.20
50.83
49.46
50.60
45.60
265,800
Jan 8, 2026
48.64
50.25
48.64
49.86
44.93
254,400
Jan 7, 2026
48.84
49.24
48.10
48.96
44.12
252,300
Jan 6, 2026
48.78
48.78
47.46
48.62
43.81
526,900
Jan 5, 2026
49.37
50.40
49.00
49.03
44.18
479,600
Jan 2, 2026
47.74
49.80
47.58
49.47
44.58
528,900
Dec 31, 2025
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
47.61
48.10
47.16
47.36
42.68
595,800
Dec 30, 2025
49.77
50.27
49.10
49.82
43.18
665,900
Dec 29, 2025
50.97
51.35
49.82
49.85
43.21
485,400
Dec 26, 2025
50.93
51.50
50.19
50.88
44.10
320,500
Dec 24, 2025
49.83
51.05
49.83
50.88
44.10
324,800
Dec 23, 2025
50.85
50.85
49.27
49.57
42.96
740,500
Dec 22, 2025
53.26
53.39
51.04
51.08
44.27
534,000
Dec 19, 2025
56.65
56.68
52.74
53.15
46.07
1,306,400
Dec 18, 2025
59.50
59.60
56.05
56.37
48.86
826,000
Dec 17, 2025
58.32
59.83
57.68
58.43
50.64
464,200
Dec 16, 2025
56.83
58.68
56.50
58.14
50.39
611,800
Dec 15, 2025
58.48
58.90
56.04
56.53
49.00
725,700
Dec 12, 2025
55.34
58.37
54.00
56.77
49.21
1,239,300
Dec 11, 2025
52.46
53.35
52.00
52.11
45.17
200,300
Dec 10, 2025
51.40
52.80
51.20
52.50
45.50
516,000
Dec 9, 2025
49.50
51.31
49.50
51.16
44.34
217,300
Dec 8, 2025
50.23
50.75
49.51
49.94
43.29
194,300
Dec 5, 2025
50.63
51.56
50.04
50.14
43.46
292,800
Dec 4, 2025
51.27
51.48
50.80
50.87
44.09
224,000
Dec 3, 2025
50.08
51.84
49.85
51.41
44.56
233,700
Dec 2, 2025
50.00
50.46
49.27
49.87
43.22
172,400
Dec 1, 2025
48.73
49.92
48.51
49.89
43.24
256,800
Nov 28, 2025
49.50
50.25
49.28
49.45
42.86
122,800
Nov 26, 2025
49.09
50.39
49.00
49.51
42.91
350,300
Nov 25, 2025
49.03
50.07
48.94
48.98
42.45
278,500
Nov 24, 2025
48.14
49.47
47.50
49.27
42.70
421,800
Nov 21, 2025
45.48
48.33
45.25
48.05
41.65
429,700
Nov 20, 2025
46.28
46.74
44.58
44.58
38.64
514,800
Nov 19, 2025
48.00
48.24
45.89
45.89
39.78
294,700
Nov 18, 2025
47.88
48.26
47.44
47.58
41.24
235,000
Nov 17, 2025
48.30
48.31
47.38
47.67
41.32
323,300
Nov 14, 2025
49.35
49.48
48.31
48.43
41.98
359,400
Nov 13, 2025
50.33
50.99
49.84
50.09
43.42
186,400
Nov 12, 2025
51.58
52.00
50.47
50.47
43.74
209,600
Nov 11, 2025
51.90
52.34
51.62
51.98
45.05
218,000
Nov 10, 2025
51.80
51.92
51.11
51.48
44.62
221,700
Nov 7, 2025
50.50
52.25
50.23
51.46
44.60
323,000
Nov 6, 2025
52.80
53.03
50.85
50.96
44.17
307,000
Nov 5, 2025
50.56
53.35
50.29
53.00
45.94
308,900
Nov 4, 2025
49.72
52.26
49.66
49.76
43.13
423,000
Nov 3, 2025
49.79
50.00
48.36
49.49
42.90
530,900
Oct 31, 2025
50.16
50.48
49.56
50.15
43.47
226,900
