NYSE - Delayed Quote
USD
Innovative Industrial Properties, Inc. (IIPR-PA)
23.97
+0.15
(+0.63%)
At close: 3:57:27 PM EST
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
Nov 2, 2026
23.80
23.99
23.81
23.97
23.97
14,384
Oct 30, 2026
23.88
24.09
23.80
23.82
23.82
18,103
Oct 29, 2026
23.96
23.97
23.84
23.88
23.88
27,358
Oct 28, 2026
24.00
24.00
23.95
24.00
24.00
5,513
Oct 27, 2026
23.90
24.02
23.90
23.97
23.97
5,040
Oct 26, 2026
23.91
23.98
23.89
23.90
23.90
13,066
Oct 23, 2026
23.98
24.00
23.86
23.91
23.91
28,539
Oct 22, 2026
24.05
24.07
23.85
24.03
24.03
49,940
Oct 21, 2026
24.32
24.34
24.08
24.11
24.11
18,063
Oct 20, 2026
24.04
24.30
24.04
24.24
24.24
14,023
Oct 19, 2026
24.22
24.23
24.05
24.12
24.12
14,425
Oct 16, 2026
24.22
24.25
24.07
24.21
24.21
9,801
Oct 15, 2026
24.04
24.25
24.04
24.24
24.24
29,028
Oct 14, 2026
24.21
24.21
23.80
24.03
24.03
63,110
Oct 13, 2026
24.28
24.28
24.12
24.22
24.22
23,446
Oct 12, 2026
24.35
24.35
24.31
24.31
24.31
14,706
Oct 9, 2026
24.18
24.35
24.18
24.35
24.35
21,029
Oct 8, 2026
24.10
24.20
24.00
24.16
24.16
21,775
Oct 7, 2026
23.95
24.14
23.50
24.09
24.09
58,098
Oct 6, 2026
24.33
24.35
24.32
24.33
24.33
24,848
Oct 5, 2026
24.36
24.37
24.26
24.35
24.35
22,976
Oct 2, 2026
24.26
24.40
24.25
24.33
24.33
18,940
Oct 1, 2026
24.52
24.54
23.94
24.21
24.21
118,504
Sep 30, 2026
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
24.70
24.96
24.50
24.65
24.65
104,461
Sep 29, 2026
24.81
24.93
24.81
24.92
24.36
34,427
Sep 28, 2026
24.91
24.92
24.71
24.84
24.28
27,053
Sep 25, 2026
24.96
24.99
24.91
24.91
24.35
21,292
Sep 24, 2026
24.95
24.98
24.92
24.93
24.37
24,502
Sep 23, 2026
24.97
25.00
24.95
24.98
24.42
12,244
Sep 22, 2026
24.99
25.01
24.96
24.96
24.40
14,685
Sep 21, 2026
24.99
24.99
24.93
24.98
24.42
13,643
Sep 18, 2026
24.97
24.99
24.93
24.96
24.40
10,472
Sep 17, 2026
24.96
24.99
24.91
24.95
24.39
27,233
Sep 16, 2026
24.92
24.99
24.92
24.95
24.39
4,752
Sep 15, 2026
24.95
24.98
24.92
24.93
24.37
18,986
Sep 14, 2026
25.01
25.01
24.93
24.94
24.38
16,188
Sep 11, 2026
25.02
25.02
24.97
25.02
24.46
4,044
Sep 10, 2026
24.90
25.02
24.90
24.98
24.41
8,651
Sep 9, 2026
24.99
25.03
24.90
24.96
24.40
37,783
Sep 8, 2026
24.97
25.02
24.97
24.98
24.42
16,085
Sep 4, 2026
25.06
25.06
24.98
24.98
24.42
7,525
Sep 3, 2026
24.95
25.04
24.95
24.98
24.42
12,438
Sep 2, 2026
25.00
25.06
24.93
24.93
24.37
19,161
Sep 1, 2026
25.01
25.06
24.99
25.00
24.44
16,676
Aug 31, 2026
25.05
25.09
25.02
25.07
24.50
22,147
Aug 28, 2026
25.02
25.08
24.97
25.02
24.46
10,621
Aug 27, 2026
25.10
25.10
25.01
25.04
24.47
16,426
Aug 26, 2026
25.07
25.09
25.01
25.09
24.52
11,385
Aug 25, 2026
25.03
25.05
25.01
25.03
24.47
12,300
Aug 24, 2026
25.05
25.05
25.01
25.04
24.47
10,593
Aug 21, 2026
25.06
25.10
25.02
25.08
24.51
10,702
Aug 20, 2026
25.08
25.08
25.01
25.02
24.45
15,587
Aug 19, 2026
25.04
25.04
25.01
25.02
24.45
19,392
Aug 18, 2026
25.01
25.06
25.01
25.01
24.45
21,634
Aug 17, 2026
25.05
25.10
25.01
25.02
24.46
23,418
Aug 14, 2026
25.02
25.09
25.00
25.06
24.49
9,829
Aug 13, 2026
24.96
25.07
24.96
25.04
24.47
16,681
Aug 12, 2026
25.04
25.05
24.99
24.99
24.43
11,173
Aug 11, 2026
24.98
25.05
24.98
25.05
24.48
5,819
Aug 10, 2026
25.01
25.05
24.89
25.00
24.44
29,256
Aug 7, 2026
25.11
25.11
25.04
25.10
24.53
29,176
Aug 6, 2026
25.07
25.13
25.05
25.11
24.54
13,078
Aug 5, 2026
25.17
25.17
25.00
25.15
24.58
30,945
Aug 4, 2026
25.19
25.23
25.12
25.16
24.59
16,729
Aug 3, 2026
25.22
25.22
25.11
25.18
24.62
26,234
Jul 31, 2026
24.92
25.24
24.92
25.24
24.67
167,514
Jul 30, 2026
25.04
25.05
24.94
25.04
24.47
31,331
Jul 29, 2026
25.05
25.05
25.00
25.05
24.48
65,056
Jul 28, 2026
24.95
25.05
24.94
25.05
24.48
40,764
Jul 27, 2026
24.95
24.98
24.90
24.97
24.41
31,804
Jul 24, 2026
24.98
24.98
24.83
24.98
24.42
15,125
Jul 23, 2026
24.81
24.94
24.80
24.94
24.38
18,695
Jul 22, 2026
24.85
24.98
24.83
24.90
24.34
20,725
Jul 21, 2026
24.76
24.85
24.76
24.85
24.29
49,183
Jul 20, 2026
24.76
24.84
24.75
24.82
24.26
15,559
Jul 17, 2026
24.84
24.84
24.77
24.77
24.21
24,760
Jul 16, 2026
24.82
24.84
24.80
24.82
24.26
26,768
Jul 15, 2026
24.82
24.84
24.75
24.83
24.27
18,668
Jul 14, 2026
24.78
24.84
24.70
24.78
24.22
24,802
Jul 13, 2026
24.60
24.82
24.51
24.78
24.22
32,114
Jul 10, 2026
24.47
24.58
24.41
24.50
23.95
28,108
Jul 9, 2026
24.40
24.75
24.40
24.47
23.92
23,932
Jul 8, 2026
24.50
24.57
24.32
24.48
23.93
24,644
Jul 7, 2026
24.50
24.50
24.45
24.50
23.95
15,740
Jul 6, 2026
24.54
24.58
24.35
24.50
23.95
21,032
Jul 2, 2026
24.65
24.71
24.40
24.52
23.97
27,632
Jul 1, 2026
24.80
24.84
24.51
24.65
24.09
43,204
Jun 30, 2026
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
24.64
24.84
24.51
24.83
24.27
149,652
Jun 29, 2026
25.00
25.10
24.85
25.10
23.98
54,850
Jun 26, 2026
24.98
25.10
24.91
24.99
23.88
48,186
Jun 25, 2026
24.83
24.99
24.83
24.99
23.88
70,661
Jun 24, 2026
24.75
24.90
24.65
24.81
23.71
74,886
Jun 23, 2026
24.51
24.75
24.51
24.65
23.55
54,543
Jun 22, 2026
24.50
24.67
24.41
24.44
23.36
47,711
Jun 18, 2026
24.35
24.49
24.35
24.45
23.36
26,345
Jun 17, 2026
24.49
24.49
24.21
24.35
23.27
37,313
Jun 16, 2026
24.49
24.50
24.20
24.44
23.35
96,198
Jun 15, 2026
24.25
24.47
24.05
24.38
23.30
41,875
Jun 12, 2026
24.19
24.30
24.13
24.25
23.17
36,069
Jun 11, 2026
23.92
24.18
23.90
24.18
23.10
43,499
Jun 10, 2026
23.77
23.90
23.75
23.90
22.84
30,419
Jun 9, 2026
23.86
23.95
23.75
23.85
22.79
28,855
Jun 8, 2026
23.83
23.95
23.74
23.75
22.69
15,662
Jun 5, 2026
23.85
23.87
23.62
23.79
22.73
32,813
Jun 4, 2026
23.95
24.08
23.80
23.93
22.87
62,534
Jun 3, 2026
24.03
24.10
23.92
24.05
22.98
38,817
Jun 2, 2026
23.97
24.10
23.95
24.10
23.03
24,364
Jun 1, 2026
23.99
24.03
23.83
23.97
22.90
42,374
May 29, 2026
24.04
24.04
23.84
23.96
22.89
37,815
May 28, 2026
24.00
24.09
23.94
24.02
22.95
36,624
May 27, 2026
23.88
23.95
23.85
23.95
22.88
35,739
May 26, 2026
23.95
24.10
23.80
23.88
22.82
82,359
May 22, 2026
23.86
23.95
23.79
23.94
22.88
31,055
May 21, 2026
23.75
23.88
23.71
23.86
22.80
51,872
May 20, 2026
23.82
23.85
23.74
23.80
22.74
25,075
May 19, 2026
23.75
23.82
23.72
23.79
22.73
104,082
May 18, 2026
23.65
23.81
23.60
23.77
22.71
51,959
May 15, 2026
23.74
23.90
23.60
23.72
22.67
21,670
May 14, 2026
23.81
23.91
23.73
23.74
22.68
259,223
May 13, 2026
23.92
23.99
23.69
23.88
22.82
77,854
May 12, 2026
24.07
24.07
23.75
23.92
22.86
103,555
May 11, 2026
23.93
24.10
23.85
24.00
22.93
105,074
May 8, 2026
24.00
24.18
23.85
23.90
22.84
309,472
May 7, 2026
23.76
24.21
23.70
24.00
22.93
361,166
May 6, 2026
23.50
23.95
23.48
23.84
22.78
245,498
May 5, 2026
23.18
23.46
23.10
23.38
22.34
385,735
May 4, 2026
22.93
23.25
22.84
23.15
22.12
299,325
May 1, 2026
22.55
22.60
22.42
22.60
21.59
50,551
Apr 30, 2026
22.37
22.65
22.36
22.51
21.51
98,581
Apr 29, 2026
22.15
22.38
22.15
22.35
21.36
109,921
Apr 28, 2026
21.95
22.10
21.94
22.10
21.12
88,852
Apr 27, 2026
22.09
22.15
21.90
22.00
21.02
102,373
Apr 24, 2026
21.90
22.17
21.85
22.01
21.03
126,823
Apr 23, 2026
22.12
22.17
21.80
21.84
20.87
68,561
Apr 22, 2026
21.74
22.12
21.52
21.95
20.97
116,328
Apr 21, 2026
21.46
21.65
21.38
21.49
20.53
52,121
Apr 20, 2026
21.07
21.35
21.02
21.35
20.40
130,725
Apr 17, 2026
21.05
21.20
20.95
20.98
20.05
122,379
Apr 16, 2026
21.26
21.48
20.86
21.01
20.08
223,093
Apr 15, 2026
21.24
21.35
21.21
21.24
20.30
101,076
Apr 14, 2026
21.29
21.49
21.23
21.23
20.29
106,359
Apr 13, 2026
21.48
21.48
21.00
21.20
20.26
97,538
Apr 10, 2026
21.31
21.41
21.24
21.28
20.33
48,604
Apr 9, 2026
21.48
21.48
21.19
21.22
20.28
60,450
Apr 8, 2026
21.63
21.63
21.35
21.37
20.42
91,508
Apr 7, 2026
21.75
21.82
21.46
21.48
20.52
107,717
Apr 6, 2026
21.75
21.96
21.68
21.84
20.87
47,242
Apr 2, 2026
21.92
21.99
21.66
21.68
20.72
134,771
Apr 1, 2026
22.08
22.15
21.94
21.99
21.01
79,520
Mar 31, 2026
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
22.10
22.20
22.03
22.04
21.06
82,615
Mar 30, 2026
22.50
22.67
22.47
22.53
20.99
61,055
Mar 27, 2026
22.49
22.49
22.36
22.44
20.91
59,903
Mar 26, 2026
22.49
22.70
22.41
22.47
20.93
30,077
Mar 25, 2026
22.17
22.50
22.17
22.48
20.94
35,457
Mar 24, 2026
22.26
22.26
22.14
22.24
20.72
33,940
Mar 23, 2026
22.31
22.35
22.16
22.21
20.69
78,946
Mar 20, 2026
22.30
22.37
22.05
22.17
20.66
58,964
Mar 19, 2026
22.33
22.44
22.21
22.30
20.78
72,204
Mar 18, 2026
22.27
22.38
22.22
22.29
20.77
99,380
Mar 17, 2026
22.35
22.47
22.24
22.28
20.76
110,705
Mar 16, 2026
22.50
22.50
22.23
22.32
20.79
133,437
Mar 13, 2026
22.40
22.43
22.11
22.31
20.79
106,267
Mar 12, 2026
22.45
22.48
22.37
22.41
20.88
44,999
Mar 11, 2026
22.45
22.50
22.42
22.45
20.92
50,777
Mar 10, 2026
22.49
22.59
22.40
22.45
20.92
304
Mar 9, 2026
22.50
22.59
22.35
22.49
20.95
304
Mar 6, 2026
22.54
22.73
22.40
22.45
20.92
304
Mar 5, 2026
22.57
22.67
22.46
22.50
20.96
304
Mar 4, 2026
22.74
22.84
22.45
22.49
20.95
304
Mar 3, 2026
22.75
22.90
22.70
22.70
21.15
304
Mar 2, 2026
22.74
22.98
22.72
22.84
21.28
304
Feb 27, 2026
23.00
23.12
22.70
22.74
21.19
304
Feb 26, 2026
23.35
23.44
22.99
23.08
21.50
144,079
Feb 25, 2026
23.38
23.39
23.22
23.38
21.78
304
Feb 24, 2026
22.88
23.31
22.79
23.31
21.72
304
Feb 23, 2026
23.08
23.20
22.90
22.99
21.42
304
Feb 20, 2026
23.19
23.20
22.91
23.08
21.50
67,420
Feb 19, 2026
23.36
23.38
23.07
23.15
21.57
43,213
Feb 18, 2026
23.29
23.45
23.16
23.36
21.76
33,294
Feb 17, 2026
23.14
23.61
23.01
23.61
22.00
19,856
Feb 13, 2026
22.95
23.33
22.95
23.19
21.61
53,222
Feb 12, 2026
23.03
23.05
22.91
23.00
21.43
28,139
Feb 11, 2026
23.07
23.07
22.91
23.00
21.43
29,075
Feb 10, 2026
23.14
23.15
22.98
23.04
21.47
38,793
Feb 9, 2026
23.05
23.18
22.96
23.07
21.49
35,543
Feb 6, 2026
22.94
23.09
22.86
23.03
21.46
35,858
Feb 5, 2026
22.81
22.92
22.75
22.87
21.31
44,689
Feb 4, 2026
22.91
22.91
22.72
22.89
21.33
31,393
Feb 3, 2026
23.03
23.21
22.76
22.94
21.37
66,443
Feb 2, 2026
23.17
23.24
23.05
23.09
21.51
22,183
Jan 30, 2026
23.15
23.19
22.99
23.13
21.55
44,855
Jan 29, 2026
23.28
23.28
23.07
23.15
21.57
31,464
Jan 28, 2026
23.10
23.29
23.10
23.24
21.65
17,207
Jan 27, 2026
23.23
23.33
23.15
23.25
21.66
32,309
Jan 26, 2026
23.35
23.35
23.19
23.20
21.61
76,719
Jan 23, 2026
23.37
23.40
23.25
23.36
21.76
46,332
Jan 22, 2026
23.28
23.42
23.12
23.37
21.77
76,024
Jan 21, 2026
22.82
23.22
22.82
23.16
21.58
99,671
Jan 20, 2026
22.43
22.72
22.28
22.70
21.15
151,477
Jan 16, 2026
22.73
22.74
22.46
22.50
20.96
361,315
Jan 15, 2026
22.83
22.99
22.45
22.70
21.15
446,965
Jan 14, 2026
22.80
23.04
22.67
22.79
21.23
488,358
Jan 13, 2026
23.07
23.27
22.73
22.74
21.19
465,610
Jan 12, 2026
23.30
23.40
22.91
23.00
21.43
345,671
Jan 9, 2026
23.47
23.63
23.15
23.25
21.66
500,467
Jan 8, 2026
23.55
23.63
23.21
23.35
21.75
99,121
Jan 7, 2026
23.85
23.95
23.45
23.54
21.93
106,172
Jan 6, 2026
23.97
23.97
23.59
23.82
22.19
53,958
Jan 5, 2026
24.21
24.31
23.95
23.95
22.31
65,036
Jan 2, 2026
24.22
24.29
24.07
24.17
22.52
50,460
Dec 31, 2025
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
24.18
24.20
23.96
24.18
22.53
28,150
Dec 30, 2025
24.60
24.75
24.50
24.67
22.46
33,689
Dec 29, 2025
24.41
24.56
24.35
24.55
22.35
12,821
Dec 26, 2025
24.25
24.56
24.25
24.35
22.17
11,310
Dec 24, 2025
24.34
24.34
24.17
24.21
22.04
21,711
Dec 23, 2025
24.05
24.26
24.05
24.19
22.02
23,259
Dec 22, 2025
24.04
24.21
24.04
24.14
21.98
32,783
Dec 19, 2025
24.25
24.45
24.01
24.01
21.86
75,216
Dec 18, 2025
24.40
24.60
24.00
24.25
22.08
82,539
Dec 17, 2025
24.35
24.72
24.23
24.32
22.14
39,434
Dec 16, 2025
24.50
24.78
24.23
24.30
22.12
27,621
Dec 15, 2025
24.57
24.63
24.48
24.48
22.29
30,318
Dec 12, 2025
24.58
24.70
24.40
24.54
22.34
53,602
Dec 11, 2025
24.25
24.55
24.25
24.39
22.21
9,433
Dec 10, 2025
24.25
24.39
24.25
24.29
22.11
10,334
Dec 9, 2025
24.07
24.39
24.07
24.30
22.12
18,842
Dec 8, 2025
24.07
24.16
24.01
24.10
21.94
44,904
Dec 5, 2025
24.17
24.44
24.00
24.00
21.85
50,537
Dec 4, 2025
24.40
24.46
24.15
24.15
21.99
32,988
Dec 3, 2025
24.50
24.58
24.30
24.31
22.13
83,545
Dec 2, 2025
24.87
24.87
24.44
24.44
22.25
34,560
Dec 1, 2025
24.82
24.92
24.75
24.87
22.64
18,594
Nov 28, 2025
25.02
25.09
24.98
24.98
22.74
4,301
Nov 26, 2025
24.81
25.09
24.81
24.88
22.65
5,455
Nov 25, 2025
24.73
25.01
24.73
24.95
22.72
9,514
Nov 24, 2025
24.91
24.93
24.72
24.73
22.51
4,971
Nov 21, 2025
24.60
24.94
24.60
24.82
22.60
7,079
Nov 20, 2025
24.77
24.86
24.64
24.76
22.54
12,758
Nov 19, 2025
24.78
24.94
24.74
24.85
22.62
11,779
Nov 18, 2025
25.00
25.04
24.75
24.89
22.66
12,775
Nov 17, 2025
24.95
25.01
24.95
25.00
22.76
3,878
Nov 14, 2025
25.00
25.10
24.99
24.99
22.75
6,414
Nov 13, 2025
25.07
25.25
25.07
25.17
22.92
4,598
Nov 12, 2025
25.08
25.25
25.08
25.25
22.99
6,306
Nov 11, 2025
25.05
25.17
25.01
25.15
22.90
3,851
Nov 10, 2025
25.30
25.33
25.20
25.20
22.94
4,518
Nov 7, 2025
25.20
25.39
25.20
25.30
23.03
17,067
Nov 6, 2025
25.00
25.31
25.00
25.22
22.96
18,773
Nov 5, 2025
25.20
25.20
25.12
25.12
22.87
2,587
Nov 4, 2025
25.04
25.05
25.00
25.03
22.79
3,216
Nov 3, 2025
24.97
25.05
24.95
24.98
22.74
7,184
