NYSE:IIPR | Historical Stock Price | INNOVATIVE INDUSTRIAL PROPERTIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-12-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.82$27.71$51.82$96.89$181.17$338.752016-12-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$75.87$82.96525,100——
2019-12-30$73.44$80.30353,400——
2019-12-27$75.34$81.29426,700——
2019-12-26$78.35$84.54526,000——
2019-12-24$76.00$82.00219,200——
2019-12-23$75.26$81.20463,500——
2019-12-20$70.97$76.57984,400——
2019-12-19$73.81$79.64466,800——
2019-12-18$74.00$79.84329,100——
2019-12-17$73.43$79.23486,100——
2019-12-16$74.00$79.84406,300——
2019-12-13$74.01$79.85354,300——
2019-12-12$73.65$79.47305,600——
2019-12-11$73.42$79.22356,900——
2019-12-10$74.10$79.95395,100——
2019-12-09$72.82$78.57280,200——
2019-12-06$73.09$78.86443,700——
2019-12-05$72.54$78.27611,800——
2019-12-04$76.32$82.35268,300——
2019-12-03$78.09$84.26283,300——
2019-12-02$77.50$83.62290,300——
2019-11-29$77.41$83.52187,900——
2019-11-27$77.04$83.12277,400——
2019-11-26$78.03$84.19308,500——
2019-11-25$77.97$84.13215,500——
2019-11-22$77.93$84.08299,200——
2019-11-21$79.85$86.16300,800——
2019-11-20$80.00$86.32383,900——
2019-11-19$82.75$89.28273,100——
2019-11-18$82.84$89.38342,100——
2019-11-15$85.48$92.23474,100——
2019-11-14$82.55$89.07786,300——
2019-11-13$81.98$88.45695,700——
2019-11-12$80.03$86.35266,100——
2019-11-11$81.64$88.09457,500——
2019-11-08$85.22$91.95528,200——
2019-11-07$79.83$86.13761,700——
2019-11-06$72.60$78.33563,400——
2019-11-05$77.13$83.22345,500——
2019-11-04$75.89$81.88376,300——
2019-11-01$75.54$81.50433,300——
2019-10-31$76.00$82.00615,600——
2019-10-30$72.64$78.38443,200——
2019-10-29$69.05$74.50378,700——
2019-10-28$67.69$73.03603,700——
2019-10-25$71.85$77.52259,400——
2019-10-24$72.50$78.22326,700——
2019-10-23$71.54$77.19191,700——
2019-10-22$72.12$77.81245,100——
2019-10-21$73.60$79.41460,900——
2019-10-18$72.54$78.27614,000——
2019-10-17$76.53$82.57256,500——
2019-10-16$77.00$83.08238,900——
2019-10-15$78.21$84.39436,900——
2019-10-14$77.81$83.95288,500——
2019-10-11$78.77$84.99650,700——
2019-10-10$76.96$83.041,068,200——
2019-10-09$86.15$92.95287,600——
2019-10-08$86.46$93.29790,000——
2019-10-07$89.38$96.44225,300——
2019-10-04$91.28$98.49174,900——
2019-10-03$89.92$97.02289,600——
2019-10-02$90.77$97.94373,800——
2019-10-01$88.57$95.56357,600——
2019-09-30$92.37$99.66361,100——
2019-09-27$95.74$103.30342,200——
2019-09-26$95.10$101.77284,500——
2019-09-25$91.39$97.80212,400——
2019-09-24$89.79$96.09531,600——
2019-09-23$95.53$102.23217,700——
2019-09-20$95.21$101.891,141,900——
2019-09-19$97.34$104.16332,900——
2019-09-18$95.40$102.09226,900——
2019-09-17$94.93$101.59332,800——
2019-09-16$91.07$97.46412,100——
2019-09-13$91.33$97.73449,300——
2019-09-12$88.39$94.59424,600——
2019-09-11$90.87$97.24415,000——
2019-09-10$85.90$91.92398,300——
2019-09-09$86.04$92.07514,600——
2019-09-06$83.30$89.14996,300——
2019-09-05$88.25$94.44864,100——
2019-09-04$85.15$91.121,056,800——
2019-09-03$90.79$97.16459,900——
2019-08-30$89.16$95.411,236,300——
2019-08-29$101.66$108.79189,200——
2019-08-28$102.37$109.55278,700——
2019-08-27$101.06$108.15243,400——
2019-08-26$102.67$109.87274,600——
2019-08-23$101.50$108.62383,000——
2019-08-22$106.34$113.80410,300——
2019-08-21$112.69$120.59396,400——
2019-08-20$112.74$120.64481,100——
2019-08-19$110.20$117.93291,500——
2019-08-16$106.10$113.54284,500——
2019-08-15$102.56$109.75340,000——
2019-08-14$103.30$110.54349,800——
2019-08-13$107.41$114.94530,400——
2019-08-12$99.61$106.59300,200——
2019-08-09$102.50$109.69280,400——
2019-08-08$104.00$111.29464,600——
2019-08-07$105.96$113.39512,500——
2019-08-06$103.44$110.69386,100——
2019-08-05$98.97$105.91403,200——
2019-08-02$102.71$109.91342,200——
2019-08-01$101.84$108.98456,800——
2019-07-31$105.67$113.08401,000——
2019-07-30$108.90$116.54291,000——
2019-07-29$106.95$114.45409,700——
2019-07-26$107.73$115.28373,500——
2019-07-25$105.39$112.78508,200——
2019-07-24$104.92$112.28808,900——
2019-07-23$102.98$110.201,827,800——
2019-07-22$113.15$121.081,312,200——
2019-07-19$123.32$131.97346,300——
2019-07-18$123.60$132.27420,200——
2019-07-17$125.68$134.49458,900——
2019-07-16$128.47$137.48575,000——
2019-07-15$127.42$136.35887,400——
2019-07-12$126.08$134.922,981,900——
2019-07-11$137.62$147.27443,500——
2019-07-10$132.31$141.59454,500——
2019-07-09$132.29$141.57423,900——
2019-07-08$124.62$133.36482,700——
2019-07-05$130.16$139.29412,600——
2019-07-03$128.68$137.70291,700——
2019-07-02$120.52$128.97329,800——
2019-07-01$125.02$133.79285,300——
2019-06-28$123.56$132.22669,500——
2019-06-27$119.69$128.08473,700——
2019-06-26$125.21$133.35736,500——
2019-06-25$130.97$139.48417,000——
2019-06-24$124.39$132.47654,100——
2019-06-21$117.52$125.161,622,900——
2019-06-20$134.71$143.46886,000——
2019-06-19$125.31$133.45670,300——
2019-06-18$119.60$127.371,068,800——
2019-06-17$115.89$123.42682,500——
2019-06-14$108.48$115.53513,800——
2019-06-13$100.91$107.47273,700——
2019-06-12$98.46$104.86231,000——
2019-06-11$94.58$100.73385,000——
2019-06-10$98.49$104.89447,500——
2019-06-07$95.19$101.38295,400——
2019-06-06$92.66$98.68757,500——
2019-06-05$92.01$97.99541,800——
2019-06-04$84.70$90.20328,300——
2019-06-03$84.12$89.59276,300——
2019-05-31$84.03$89.49176,200——
2019-05-30$84.06$89.52214,000——
2019-05-29$81.70$87.01389,400——
2019-05-28$86.48$92.10467,800——
2019-05-24$87.29$92.96211,600——
2019-05-23$86.61$92.24268,700——
2019-05-22$87.41$93.09235,600——
2019-05-21$85.24$90.78234,500——
2019-05-20$83.71$89.15334,200——
2019-05-17$88.86$94.63368,700——
2019-05-16$89.01$94.79410,900——
2019-05-15$86.44$92.06425,800——
2019-05-14$82.14$87.48340,500——
2019-05-13$79.99$85.19309,700——
2019-05-10$81.23$86.51597,900——
2019-05-09$79.60$84.77331,000——
2019-05-08$80.49$85.72264,100——
2019-05-07$79.49$84.66482,600——
2019-05-06$84.06$89.52247,300——
2019-05-03$86.21$91.81314,600——
2019-05-02$84.54$90.03246,000——
2019-05-01$85.72$91.29277,200——
2019-04-30$85.14$90.67337,100——
2019-04-29$86.91$92.56230,800——
2019-04-26$86.85$92.49257,400——
2019-04-25$86.60$92.23296,700——
2019-04-24$84.23$89.70261,100——
2019-04-23$83.92$89.37307,500——
2019-04-22$80.62$85.86300,500——
2019-04-18$80.74$85.99303,400——
2019-04-17$80.38$85.60394,100——
2019-04-16$81.74$87.05294,800——
2019-04-15$83.35$88.77437,500——
2019-04-12$84.70$90.20286,400——
2019-04-11$84.03$89.49363,400——
2019-04-10$85.02$90.55467,000——
2019-04-09$81.99$87.32493,400——
2019-04-08$83.43$88.85381,900——
2019-04-05$82.58$87.95703,500——
2019-04-04$80.18$85.39527,300——
2019-04-03$76.98$81.98520,400——
2019-04-02$76.90$81.90698,300——
2019-04-01$79.94$85.13593,200——
2019-03-29$81.69$87.00577,200——
2019-03-28$84.69$90.19366,900——
2019-03-27$87.00$92.17406,700——
2019-03-26$89.02$94.31407,900——
2019-03-25$85.48$90.56505,300——
2019-03-22$87.75$92.97590,900——
2019-03-21$90.08$95.44482,900——
2019-03-20$88.36$93.62541,100——
2019-03-19$89.87$95.22723,500——
2019-03-18$86.21$91.34525,000——
2019-03-15$80.29$85.07467,300——
2019-03-14$77.74$82.36632,100——
2019-03-13$77.87$82.50408,400——
2019-03-12$75.53$80.02498,800——
2019-03-11$73.30$77.66363,400——
2019-03-08$69.25$73.37330,700——
2019-03-07$69.35$73.47494,100——
2019-03-06$71.35$75.59628,700——
2019-03-05$75.31$79.79244,300——
2019-03-04$76.91$81.48385,400——
2019-03-01$78.06$82.70324,600——
2019-02-28$78.99$83.69431,900——
2019-02-27$79.48$84.21504,500——
2019-02-26$78.21$82.86558,700——
2019-02-25$78.17$82.82749,300——
2019-02-22$72.99$77.33595,400——
2019-02-21$68.60$72.68526,600——
2019-02-20$64.92$68.782,246,700——
2019-02-19$65.36$69.25680,500——
2019-02-15$64.99$68.861,368,200——
2019-02-14$60.50$64.10955,000——
2019-02-13$65.44$69.33152,200——
2019-02-12$65.96$69.88211,800——
2019-02-11$66.57$70.53233,400——
2019-02-08$64.31$68.13192,700——
2019-02-07$62.33$66.04221,300——
2019-02-06$62.96$66.70211,100——
2019-02-05$64.89$68.75404,500——
2019-02-04$65.55$69.45293,400——
2019-02-01$63.31$67.08310,200——
2019-01-31$61.92$65.60248,500——
2019-01-30$61.30$64.95208,200——
2019-01-29$58.85$62.35315,800——
2019-01-28$61.44$65.09338,400——
2019-01-25$59.94$63.51241,900——
2019-01-24$57.90$61.34223,100——
2019-01-23$56.93$60.32273,500——
2019-01-22$55.97$59.30212,200——
2019-01-18$54.32$57.55119,000——
2019-01-17$55.01$58.28169,000——
2019-01-16$52.84$55.98156,100——
2019-01-15$53.12$56.28206,000——
2019-01-14$54.16$57.38326,800——
2019-01-11$51.78$54.86109,400——
2019-01-10$51.10$54.14118,400——
2019-01-09$51.47$54.53166,600——
2019-01-08$51.53$54.59211,700——
2019-01-07$49.66$52.61266,800——
2019-01-04$46.30$49.05132,300——
2019-01-03$45.08$47.76135,400——
2019-01-02$45.91$48.64137,400——