Innovative Industrial Properties Stock Price History
NYSE: IIPRFinanceReal EstateUSD
51.83-0.09 (-0.17%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
IIPR price history at a glance
The price history for Innovative Industrial Properties (IIPR) on this page begins on November 28, 2016, when the stock closed at $18.45; it most recently closed at $51.83 on October 5, 2026. The highest price in this record is $288.02, reached on November 15, 2021; the latest close is 82.0% below that peak. Across the 9 complete calendar years in the table, IIPR finished higher in 5 and lower in 4. Its best year was 2020 (+143.8%) and its worst was 2022 (-61.5%).
Over roughly 10 years the share price changed +180.9%, a 11.1% compound annual price return (excluding dividends). In the last 12 months alone, IIPR has gained 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $288.02
- Date of high
- Nov 15, 2021
- Low since 2016
- $14.50
- Date of low
- Dec 5, 2016
- 52-week high
- $65.38
- 52-week low
- $44.58
- IPO year
- 2016
- Last close
- $51.83
IIPR returns
1 week
+2.59%
1 month
-9.02%
3 months
-19.57%
6 months
+1.63%
Year to date
+9.44%
1 year
+1.23%
3 years
-31.33%
5 years
-78.32%
IIPR price return, excluding dividends.
IIPR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.83 | +4.77% |
| 2025 | 49.47 | -27.31% |
| 2024 | 68.06 | -32.49% |
| 2023 | 100.82 | -0.52% |
| 2022 | 101.35 | -61.45% |
| 2021 | 262.91 | +43.56% |
| 2020 | 183.13 | +143.82% |
| 2019 | 75.11 | +62.22% |
| 2018 | 46.30 | +43.30% |
| 2017 | 32.31 | +77.63% |
| 2016* | 18.19 | -1.41% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
IIPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.10 | 52.73 | 51.70 | 51.83 | -0.17% | |
| 51.25 | 52.00 | 50.51 | 51.92 | +1.35% | |
| 50.10 | 51.27 | 50.24 | 51.23 | +1.93% | |
| 50.63 | 50.72 | 49.44 | 50.26 | -0.55% | |
| 50.46 | 51.04 | 49.94 | 50.54 | +0.04% | |
| 51.68 | 52.40 | 50.46 | 50.52 | -0.94% | |
| 52.46 | 52.58 | 50.54 | 51.00 | -3.19% | |
| 52.77 | 53.31 | 52.52 | 52.68 | -3.36% | |
| 55.29 | 55.84 | 54.49 | 54.51 | -1.27% | |
| 55.14 | 55.45 | 54.59 | 55.21 | -0.56% | |
| 55.59 | 56.06 | 55.26 | 55.52 | -0.13% | |
| 55.31 | 55.92 | 55.05 | 55.59 | +0.56% | |
| 56.75 | 56.75 | 55.21 | 55.28 | -2.57% | |
| 56.62 | 56.99 | 55.90 | 56.74 | +1.03% | |
| 55.62 | 56.31 | 55.44 | 56.16 | +0.97% | |
| 56.18 | 56.43 | 55.20 | 55.62 | -1.44% | |
| 56.43 | 56.65 | 56.00 | 56.43 | +0.93% | |
| 56.53 | 57.11 | 55.61 | 55.91 | -0.89% | |
| 56.36 | 56.55 | 55.88 | 56.41 | -0.05% | |
| 56.01 | 57.00 | 56.00 | 56.44 | +0.34% | |
| 55.81 | 56.50 | 55.60 | 56.25 | +1.17% | |
| 56.97 | 57.50 | 55.40 | 55.60 | -2.40% | |
| 57.15 | 57.33 | 56.67 | 56.97 | -0.42% | |
| 57.25 | 57.50 | 56.85 | 57.21 | +0.02% | |
| 56.40 | 57.50 | 56.28 | 57.20 | +0.70% | |
| 57.59 | 57.72 | 56.61 | 56.80 | -0.05% | |
| 56.40 | 57.11 | 56.00 | 56.83 | +1.18% | |
| 56.34 | 57.30 | 55.85 | 56.17 | -1.32% | |
| 56.18 | 57.35 | 55.95 | 56.92 | +1.08% | |
| 56.72 | 57.13 | 56.31 | 56.31 | -0.19% | |
| 57.00 | 57.33 | 56.36 | 56.42 | -1.09% | |
| 57.61 | 57.96 | 56.91 | 57.04 | -1.02% | |
| 57.13 | 57.67 | 56.68 | 57.63 | +1.46% | |
| 56.78 | 57.70 | 55.88 | 56.80 | +0.16% | |
| 56.99 | 57.42 | 56.37 | 56.71 | -0.04% | |
| 56.27 | 56.80 | 55.72 | 56.73 | +0.94% | |
| 55.35 | 56.20 | 55.35 | 56.20 | +1.96% | |
| 55.82 | 56.11 | 54.62 | 55.12 | -1.22% | |
| 55.58 | 55.87 | 55.28 | 55.80 | -0.34% | |
| 57.31 | 57.75 | 55.95 | 55.99 | -2.68% | |
| 58.10 | 58.70 | 57.43 | 57.53 | -0.33% | |
| 58.50 | 58.69 | 57.65 | 57.72 | +0.07% | |
| 57.64 | 58.28 | 57.32 | 57.68 | +0.49% | |
| 58.86 | 58.86 | 57.19 | 57.40 | -2.97% | |
| 58.62 | 59.55 | 58.53 | 59.16 | +1.39% | |
| 58.36 | 59.22 | 58.04 | 58.35 | -0.21% | |
| 59.77 | 60.56 | 57.63 | 58.47 | -3.13% | |
| 57.80 | 60.70 | 56.25 | 60.36 | +3.02% | |
| 59.01 | 59.48 | 58.07 | 58.59 | -0.37% | |
| 60.88 | 61.00 | 58.68 | 58.81 | -3.24% | |
| 61.55 | 61.55 | 60.01 | 60.78 | -0.70% | |
| 60.73 | 61.46 | 60.26 | 61.21 | +1.06% | |
| 61.69 | 61.99 | 60.40 | 60.57 | -1.38% | |
| 61.55 | 62.50 | 61.13 | 61.42 | -0.10% | |
| 61.44 | 62.44 | 61.44 | 61.48 | +0.34% | |
| 61.79 | 62.04 | 60.45 | 61.27 | -1.67% | |
| 63.38 | 63.56 | 62.17 | 62.31 | -1.50% | |
| 63.94 | 64.28 | 61.00 | 63.26 | -1.69% | |
| 64.49 | 65.10 | 63.85 | 64.35 | -0.19% | |
| 64.39 | 65.18 | 63.98 | 64.47 | -0.31% | |
| 63.52 | 65.38 | 63.39 | 64.67 | +1.71% | |
| 63.80 | 65.12 | 63.39 | 63.58 | -0.22% | |
| 64.85 | 64.85 | 63.40 | 63.72 | -0.11% | |
| 64.41 | 64.84 | 62.96 | 63.79 | -1.01% | |
| 63.22 | 64.55 | 63.22 | 64.44 | +2.24% | |
| 63.24 | 63.58 | 62.39 | 63.03 | +0.25% | |
| 61.75 | 63.21 | 60.86 | 62.87 | +1.71% | |
| 62.03 | 62.64 | 61.68 | 61.81 | -0.08% | |
| 63.30 | 63.71 | 61.78 | 61.86 | -2.37% | |
| 63.00 | 63.55 | 62.58 | 63.36 | +1.05% | |
| 61.68 | 63.42 | 61.51 | 62.70 | +1.16% | |
| 61.50 | 62.29 | 60.15 | 61.98 | -2.02% | |
| 62.99 | 63.64 | 61.99 | 63.26 | +0.52% | |
| 61.15 | 63.15 | 61.12 | 62.93 | +2.89% | |
| 61.33 | 61.81 | 60.39 | 61.16 | +0.13% | |
| 61.15 | 61.49 | 60.41 | 61.08 | +0.69% | |
| 58.92 | 60.89 | 58.92 | 60.66 | +2.28% | |
| 59.80 | 60.18 | 59.05 | 59.31 | -0.49% | |
| 59.00 | 60.06 | 58.85 | 59.60 | +1.62% | |
| 59.55 | 60.00 | 58.55 | 58.65 | -1.59% | |
| 60.93 | 61.29 | 59.13 | 59.60 | -1.49% | |
| 61.01 | 61.35 | 60.24 | 60.50 | +0.02% | |
| 61.94 | 62.30 | 59.92 | 60.49 | -2.07% | |
| 58.75 | 61.77 | 58.31 | 61.77 | +6.21% | |
| 57.91 | 61.16 | 56.01 | 58.16 | -3.61% | |
| 59.40 | 60.71 | 59.40 | 60.34 | +1.94% | |
| 59.00 | 61.12 | 59.00 | 59.19 | +1.08% | |
| 57.95 | 58.84 | 57.53 | 58.56 | +0.27% | |
| 57.99 | 58.66 | 57.36 | 58.40 | +1.97% | |
| 57.54 | 58.16 | 57.17 | 57.27 | -1.17% | |
| 57.17 | 58.28 | 57.17 | 57.95 | +1.10% | |
| 57.90 | 57.90 | 56.89 | 57.32 | -1.16% | |
| 58.08 | 58.85 | 57.89 | 57.99 | -0.02% | |
| 57.64 | 58.70 | 57.31 | 58.00 | +0.42% | |
| 56.99 | 58.36 | 56.59 | 57.76 | +1.23% | |
| 56.84 | 57.31 | 55.41 | 57.06 | 0.00% | |
| 56.84 | 57.47 | 56.37 | 57.06 | +1.19% | |
| 55.88 | 57.36 | 55.45 | 56.39 | +0.34% | |
| 54.35 | 56.22 | 54.05 | 56.20 | +3.21% | |
| 53.97 | 54.57 | 53.85 | 54.45 | -0.24% | |
| 54.39 | 55.00 | 54.21 | 54.58 | +1.11% | |
| 54.09 | 54.37 | 53.38 | 53.98 | -1.57% | |
| 55.42 | 55.68 | 54.56 | 54.84 | -0.16% | |
| 55.89 | 55.90 | 54.77 | 54.93 | -1.49% | |
| 56.49 | 56.80 | 55.39 | 55.76 | -1.29% | |
| 57.60 | 57.60 | 56.05 | 56.49 | -1.40% | |
| 57.56 | 58.85 | 56.78 | 57.29 | +1.24% | |
| 57.85 | 59.16 | 56.57 | 56.59 | -1.92% | |
| 60.08 | 60.84 | 56.87 | 57.70 | -4.34% | |
| 54.63 | 61.40 | 54.63 | 60.32 | +14.03% | |
| 54.37 | 54.37 | 52.85 | 52.90 | -2.92% | |
| 54.05 | 54.65 | 53.82 | 54.49 | +0.44% | |
| 53.27 | 54.32 | 53.09 | 54.25 | +1.94% | |
| 55.56 | 55.66 | 52.77 | 53.22 | -4.98% | |
| 55.77 | 56.19 | 55.25 | 56.01 | +0.45% | |
| 55.84 | 56.70 | 55.38 | 55.76 | -0.27% | |
| 53.23 | 55.92 | 53.00 | 55.91 | +5.47% | |
| 57.72 | 57.89 | 52.57 | 53.01 | -5.09% | |
| 53.21 | 56.75 | 52.18 | 55.85 | +5.68% | |
| 53.38 | 53.79 | 52.43 | 52.85 | -0.62% | |
| 52.80 | 53.47 | 52.46 | 53.18 | +0.45% | |
| 52.43 | 53.50 | 52.14 | 52.94 | +1.83% | |
| 51.88 | 52.35 | 51.37 | 51.99 | +0.17% | |
| 50.93 | 51.90 | 50.93 | 51.90 | +1.41% | |
| 50.68 | 51.41 | 50.50 | 51.18 | +0.99% | |
| 50.96 | 51.00 | 50.32 | 50.68 | -0.63% | |
| 50.42 | 51.44 | 50.35 | 51.00 | +1.86% | |
| 49.05 | 50.62 | 48.95 | 50.07 | +1.52% | |
| 51.01 | 51.16 | 49.31 | 49.32 | -1.30% | |
| 49.31 | 50.10 | 49.06 | 49.97 | +1.07% | |
| 49.95 | 49.95 | 48.99 | 49.44 | -1.53% | |
| 49.00 | 50.21 | 48.51 | 50.21 | +1.66% | |
| 50.00 | 50.28 | 49.29 | 49.39 | -1.54% | |
| 49.10 | 50.61 | 48.65 | 50.16 | -1.18% | |
| 51.49 | 51.88 | 50.66 | 50.76 | -0.37% | |
| 52.00 | 52.11 | 50.81 | 50.95 | -2.19% | |
| 52.15 | 53.00 | 52.02 | 52.09 | -0.50% | |
| 53.10 | 53.32 | 52.20 | 52.35 | -0.38% | |
| 51.66 | 53.35 | 51.66 | 52.55 | +0.32% | |
| 52.21 | 53.39 | 51.65 | 52.38 | +1.49% | |
| 53.61 | 53.61 | 51.20 | 51.61 | -3.75% | |
| 53.14 | 54.06 | 53.02 | 53.62 | +0.15% | |
| 52.98 | 54.10 | 52.75 | 53.54 | +0.64% | |
| 52.77 | 53.43 | 52.40 | 53.20 | +2.54% | |
| 53.20 | 54.02 | 51.22 | 51.88 | -1.48% | |
| 53.92 | 54.00 | 52.38 | 52.66 | -0.87% | |
| 53.26 | 53.99 | 52.77 | 53.12 | -1.12% | |
| 53.48 | 53.99 | 53.00 | 53.72 | +0.28% | |
| 54.38 | 55.00 | 53.42 | 53.57 | -1.78% | |
| 53.25 | 54.83 | 52.26 | 54.54 | +0.31% | |
| 54.34 | 55.08 | 53.60 | 54.37 | -1.25% | |
| 56.24 | 56.49 | 54.61 | 55.06 | -2.82% | |
| 54.34 | 56.84 | 54.00 | 56.66 | +5.69% | |
| 52.87 | 54.34 | 52.35 | 53.61 | -0.13% | |
| 52.39 | 53.90 | 51.80 | 53.68 | +1.36% | |
| 54.26 | 54.62 | 52.64 | 52.96 | -3.04% | |
| 53.01 | 54.71 | 52.79 | 54.62 | +3.45% | |
| 51.51 | 52.82 | 50.83 | 52.80 | +3.33% | |
| 47.60 | 51.15 | 47.45 | 51.10 | +10.70% | |
| 45.78 | 46.35 | 45.33 | 46.16 | +0.98% | |
| 46.36 | 46.66 | 44.90 | 45.71 | -1.40% | |
| 46.31 | 46.52 | 45.75 | 46.36 | +0.22% | |
| 45.97 | 46.56 | 45.95 | 46.26 | +0.46% | |
| 46.19 | 46.26 | 45.20 | 46.05 | +0.26% | |
| 46.00 | 46.35 | 45.50 | 45.93 | +0.90% | |
| 46.97 | 47.41 | 44.85 | 45.52 | -2.96% | |
| 48.07 | 48.56 | 46.87 | 46.91 | -2.25% | |
| 48.48 | 48.86 | 47.93 | 47.99 | -0.64% | |
| 48.60 | 48.76 | 47.56 | 48.30 | -0.72% | |
| 47.82 | 48.98 | 47.71 | 48.65 | +1.99% | |
| 48.79 | 48.98 | 47.67 | 47.70 | -3.27% | |
| 48.91 | 49.66 | 48.51 | 49.31 | +1.84% | |
| 48.15 | 48.91 | 47.90 | 48.42 | +0.35% | |
| 48.32 | 48.56 | 47.74 | 48.25 | -0.14% | |
| 47.99 | 48.93 | 47.89 | 48.32 | -0.35% | |
| 47.91 | 48.66 | 47.85 | 48.49 | +1.32% | |
| 48.92 | 49.34 | 47.80 | 47.86 | -1.85% | |
| 48.84 | 49.20 | 48.45 | 48.76 | -0.35% | |
| 49.66 | 49.80 | 48.61 | 48.93 | -1.45% | |
| 49.71 | 49.95 | 49.00 | 49.65 | -0.12% | |
| 50.49 | 51.18 | 49.65 | 49.71 | -1.29% | |
| 50.00 | 50.52 | 49.30 | 50.36 | +1.02% | |
| 49.84 | 50.18 | 49.29 | 49.85 | -1.37% | |
| 50.53 | 51.09 | 50.02 | 50.54 | -0.53% | |
| 50.63 | 51.10 | 49.75 | 50.81 | +0.36% | |
| 49.89 | 50.75 | 49.56 | 50.63 | +1.48% | |
| 51.90 | 52.18 | 49.85 | 49.89 | -3.15% | |
| 50.62 | 51.67 | 50.42 | 51.51 | +1.80% | |
| 50.20 | 50.83 | 49.46 | 50.60 | +1.48% | |
| 48.64 | 50.25 | 48.64 | 49.86 | +1.84% | |
| 48.84 | 49.24 | 48.10 | 48.96 | +0.70% | |
| 48.78 | 48.78 | 47.46 | 48.62 | -0.84% | |
| 49.37 | 50.40 | 49.00 | 49.03 | -0.89% | |
| 47.74 | 49.80 | 47.58 | 49.47 | +4.46% | |
| 47.61 | 48.10 | 47.16 | 47.36 | -4.94% | |
| 49.77 | 50.27 | 49.10 | 49.82 | -0.06% | |
| 50.97 | 51.35 | 49.82 | 49.85 | -2.02% | |
| 50.93 | 51.50 | 50.19 | 50.88 | 0.00% | |
| 49.83 | 51.05 | 49.83 | 50.88 | +2.64% | |
| 50.85 | 50.85 | 49.27 | 49.57 | -2.96% | |
| 53.26 | 53.39 | 51.04 | 51.08 | -3.89% | |
| 56.65 | 56.68 | 52.74 | 53.15 | -5.71% | |
| 59.50 | 59.60 | 56.05 | 56.37 | -3.53% | |
| 58.32 | 59.83 | 57.68 | 58.43 | +0.50% | |
| 56.83 | 58.68 | 56.50 | 58.14 | +2.85% | |
| 58.48 | 58.90 | 56.04 | 56.53 | -0.42% | |
| 55.34 | 58.37 | 54.00 | 56.77 | +8.94% | |
| 52.46 | 53.35 | 52.00 | 52.11 | -0.74% | |
| 51.40 | 52.80 | 51.20 | 52.50 | +2.62% | |
| 49.50 | 51.31 | 49.50 | 51.16 | +2.44% | |
| 50.23 | 50.75 | 49.51 | 49.94 | -0.40% | |
| 50.63 | 51.57 | 50.04 | 50.14 | -1.44% | |
| 51.27 | 51.48 | 50.80 | 50.87 | -1.05% | |
| 50.08 | 51.84 | 49.85 | 51.41 | +3.09% | |
| 50.00 | 50.46 | 49.27 | 49.87 | -0.04% | |
| 48.73 | 49.92 | 48.51 | 49.89 | +0.89% | |
| 49.50 | 50.25 | 49.28 | 49.45 | -0.12% | |
| 49.09 | 50.39 | 49.00 | 49.51 | +1.08% | |
| 49.03 | 50.07 | 48.94 | 48.98 | -0.59% | |
| 48.14 | 49.48 | 47.50 | 49.27 | +2.54% | |
| 45.48 | 48.33 | 45.25 | 48.05 | +7.78% | |
| 46.28 | 46.74 | 44.58 | 44.58 | -2.85% | |
| 48.00 | 48.24 | 45.89 | 45.89 | -3.55% | |
| 47.88 | 48.26 | 47.44 | 47.58 | -0.19% | |
| 48.30 | 48.31 | 47.38 | 47.67 | -1.57% | |
| 49.35 | 49.48 | 48.31 | 48.43 | -3.31% | |
| 50.33 | 50.99 | 49.84 | 50.09 | -0.75% | |
| 51.58 | 52.00 | 50.47 | 50.47 | -2.90% | |
| 51.90 | 52.34 | 51.62 | 51.98 | +0.97% | |
| 51.80 | 51.92 | 51.11 | 51.48 | +0.04% | |
| 50.50 | 52.25 | 50.23 | 51.46 | +0.98% | |
| 52.80 | 53.04 | 50.85 | 50.96 | -3.85% | |
| 50.56 | 53.35 | 50.29 | 53.00 | +6.51% | |
| 49.73 | 52.26 | 49.66 | 49.76 | +0.55% | |
| 49.79 | 50.00 | 48.36 | 49.49 | -1.32% | |
| 50.16 | 50.48 | 49.56 | 50.15 | +0.08% | |
| 49.47 | 50.78 | 49.29 | 50.11 | +0.97% | |
| 52.20 | 52.20 | 49.44 | 49.63 | -5.56% | |
| 53.13 | 53.13 | 52.15 | 52.55 | -1.07% | |
| 53.00 | 53.21 | 52.55 | 53.12 | +0.55% | |
| 53.18 | 53.37 | 52.60 | 52.83 | +0.15% | |
| 53.63 | 53.69 | 52.55 | 52.75 | -1.18% | |
| 53.99 | 54.18 | 52.99 | 53.38 | -1.15% | |
| 54.63 | 55.19 | 53.86 | 54.00 | -1.17% | |
| 54.17 | 55.17 | 54.14 | 54.64 | +1.73% | |
| 53.41 | 54.29 | 53.17 | 53.71 | 0.00% | |
| 55.87 | 56.56 | 53.26 | 53.71 | -3.76% | |
| 53.61 | 56.05 | 53.60 | 55.81 | +4.16% | |
| 51.86 | 53.70 | 51.80 | 53.58 | +2.25% | |
| 51.93 | 52.50 | 51.69 | 52.40 | +2.34% | |
| 53.87 | 54.00 | 51.16 | 51.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IIPR chart for longer ranges.