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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$183.13$208.51211,100——
2020-12-30$183.68$209.14271,800——
2020-12-29$181.28$204.99728,500——
2020-12-28$186.02$210.35424,400——
2020-12-24$188.43$213.08191,400——
2020-12-23$188.75$213.44685,000——
2020-12-22$197.64$223.49482,100——
2020-12-21$192.98$218.22500,800——
2020-12-18$188.54$213.20855,600——
2020-12-17$188.73$213.42615,900——
2020-12-16$182.23$206.07896,300——
2020-12-15$176.90$200.04629,900——
2020-12-14$168.62$190.68970,700——
2020-12-11$161.07$182.14322,800——
2020-12-10$161.18$182.26315,000——
2020-12-09$157.89$178.54860,300——
2020-12-08$156.02$176.43281,900——
2020-12-07$154.45$174.65473,500——
2020-12-04$152.91$172.91494,600——
2020-12-03$147.66$166.97968,500——
2020-12-02$153.21$173.25323,300——
2020-12-01$154.23$174.40692,000——
2020-11-30$153.66$173.76371,200——
2020-11-27$156.79$177.30195,200——
2020-11-25$156.28$176.72346,100——
2020-11-24$154.62$174.84613,000——
2020-11-23$153.90$174.03621,200——
2020-11-20$151.95$171.83203,300——
2020-11-19$153.47$173.54270,300——
2020-11-18$150.07$169.70515,800——
2020-11-17$149.76$169.35453,900——
2020-11-16$153.49$173.57432,300——
2020-11-13$152.46$172.40371,700——
2020-11-12$155.30$175.61422,000——
2020-11-11$155.39$175.72301,100——
2020-11-10$153.49$173.57699,000——
2020-11-09$145.06$164.03628,900——
2020-11-06$152.38$172.31548,400——
2020-11-05$155.87$176.261,293,200——
2020-11-04$133.58$151.05595,500——
2020-11-03$122.93$139.01284,300——
2020-11-02$122.53$138.56373,600——
2020-10-30$116.63$131.89608,400——
2020-10-29$119.93$135.62224,300——
2020-10-28$121.50$137.39350,900——
2020-10-27$121.71$137.63251,500——
2020-10-26$121.75$137.68589,500——
2020-10-23$124.00$140.22455,300——
2020-10-22$127.18$143.82241,800——
2020-10-21$126.58$143.14420,300——
2020-10-20$128.66$145.49232,700——
2020-10-19$128.90$145.76258,200——
2020-10-16$129.51$146.45322,900——
2020-10-15$131.25$148.42196,000——
2020-10-14$131.40$148.59357,000——
2020-10-13$135.77$153.53336,900——
2020-10-12$134.19$151.74290,700——
2020-10-09$131.22$148.38276,600——
2020-10-08$129.78$146.76978,900——
2020-10-07$129.96$146.96870,400——
2020-10-06$124.43$140.71247,700——
2020-10-05$126.60$143.16304,500——
2020-10-02$125.31$141.70566,500——
2020-10-01$125.13$141.50267,400——
2020-09-30$124.11$140.34394,900——
2020-09-29$124.75$141.07503,700——
2020-09-28$128.30$143.76417,200——
2020-09-25$123.36$138.22550,500——
2020-09-24$119.31$133.69528,900——
2020-09-23$118.13$132.36399,300——
2020-09-22$124.59$139.60439,400——
2020-09-21$123.26$138.11590,000——
2020-09-18$124.79$139.831,128,900——
2020-09-17$126.18$141.38492,800——
2020-09-16$128.08$143.51838,100——
2020-09-15$125.85$141.01642,100——
2020-09-14$120.31$134.81369,200——
2020-09-11$121.62$136.27189,900——
2020-09-10$123.27$138.12336,000——
2020-09-09$123.44$138.31990,100——
2020-09-08$118.41$132.68545,000——
2020-09-04$117.72$131.90886,900——
2020-09-03$123.18$138.02382,600——
2020-09-02$125.91$141.08252,600——
2020-09-01$125.07$140.14360,500——
2020-08-31$123.09$137.92331,600——
2020-08-28$125.21$140.30151,500——
2020-08-27$124.61$139.62145,500——
2020-08-26$123.43$138.30174,800——
2020-08-25$123.29$138.15200,400——
2020-08-24$121.09$135.68218,600——
2020-08-21$120.84$135.40213,300——
2020-08-20$121.61$136.26191,800——
2020-08-19$119.55$133.95256,600——
2020-08-18$119.06$133.41340,300——
2020-08-17$121.25$135.86242,300——
2020-08-14$119.91$134.36257,500——
2020-08-13$118.88$133.20313,800——
2020-08-12$117.49$131.65257,000——
2020-08-11$113.94$127.67317,400——
2020-08-10$116.94$131.03299,300——
2020-08-07$114.63$128.44411,700——
2020-08-06$111.17$124.56569,800——
2020-08-05$107.05$119.95352,600——
2020-08-04$105.98$118.75273,200——
2020-08-03$103.73$116.23326,000——
2020-07-31$104.23$116.79262,800——
2020-07-30$105.32$118.01413,600——
2020-07-29$104.07$116.61738,500——
2020-07-28$99.01$110.94510,800——
2020-07-27$95.63$107.15215,000——
2020-07-24$93.06$104.27361,500——
2020-07-23$97.50$109.25445,700——
2020-07-22$96.21$107.80163,700——
2020-07-21$94.91$106.35227,300——
2020-07-20$94.66$106.07270,100——
2020-07-17$93.95$105.27188,700——
2020-07-16$92.67$103.84199,300——
2020-07-15$93.44$104.70235,300——
2020-07-14$91.50$102.52238,800——
2020-07-13$89.34$100.10259,600——
2020-07-10$90.78$101.72207,100——
2020-07-09$89.75$100.56286,700——
2020-07-08$91.95$103.03160,500——
2020-07-07$91.75$102.80337,500——
2020-07-06$96.43$108.05442,800——
2020-07-02$92.79$103.971,058,300——
2020-07-01$93.76$105.061,984,700——
2020-06-30$88.02$98.631,960,800——
2020-06-29$90.42$101.31321,400——
2020-06-26$89.26$98.83523,400——
2020-06-25$92.83$102.78310,700——
2020-06-24$91.96$101.82356,900——
2020-06-23$96.20$106.51265,000——
2020-06-22$95.89$106.17256,600——
2020-06-19$95.65$105.901,060,500——
2020-06-18$98.98$109.59329,700——
2020-06-17$98.25$108.78385,400——
2020-06-16$98.71$109.29413,000——
2020-06-15$95.84$106.11735,100——
2020-06-12$90.09$99.75344,500——
2020-06-11$87.25$96.60386,200——
2020-06-10$92.42$102.33408,000——
2020-06-09$92.86$102.81286,300——
2020-06-08$95.86$106.13572,700——
2020-06-05$93.47$103.49369,400——
2020-06-04$90.23$99.90330,800——
2020-06-03$90.22$99.89300,100——
2020-06-02$87.82$97.23234,300——
2020-06-01$87.33$96.69479,400——
2020-05-29$81.72$90.48551,200——
2020-05-28$85.78$94.97397,800——
2020-05-27$84.25$93.28982,500——
2020-05-26$85.00$94.11369,400——
2020-05-22$82.88$91.76224,100——
2020-05-21$80.50$89.13262,400——
2020-05-20$79.21$87.70227,700——
2020-05-19$77.78$86.12294,200——
2020-05-18$76.23$84.40280,000——
2020-05-15$74.02$81.95213,300——
2020-05-14$71.88$79.58298,900——
2020-05-13$70.78$78.37364,300——
2020-05-12$74.33$82.30322,000——
2020-05-11$73.48$81.36251,800——
2020-05-08$75.51$83.60426,600——
2020-05-07$76.04$84.19710,800——
2020-05-06$78.11$86.48286,900——
2020-05-05$77.07$85.33231,200——
2020-05-04$76.39$84.58182,900——
2020-05-01$75.13$83.18369,500——
2020-04-30$78.46$86.87270,100——
2020-04-29$80.24$88.84301,800——
2020-04-28$77.00$85.25325,300——
2020-04-27$76.70$84.92294,800——
2020-04-24$74.14$82.09221,500——
2020-04-23$73.04$80.87211,100——
2020-04-22$71.62$79.30147,900——
2020-04-21$71.30$78.94184,200——
2020-04-20$71.73$79.42225,700——
2020-04-17$73.44$81.31337,400——
2020-04-16$73.17$81.01366,300——
2020-04-15$71.22$78.85371,800——
2020-04-14$76.45$84.64435,700——
2020-04-13$72.94$80.76552,900——
2020-04-09$75.52$83.611,688,400——
2020-04-08$69.15$76.56814,500——
2020-04-07$70.13$77.65636,200——
2020-04-06$70.92$78.52512,000——
2020-04-03$66.59$73.73400,000——
2020-04-02$68.92$76.31313,500——
2020-04-01$69.05$76.45505,700——
2020-03-31$75.93$84.071,043,900——
2020-03-30$80.12$88.71437,700——
2020-03-27$80.77$88.32575,700——
2020-03-26$84.09$91.95698,700——
2020-03-25$74.16$81.09636,400——
2020-03-24$66.32$72.52551,400——
2020-03-23$60.58$66.24579,800——
2020-03-20$59.78$65.371,847,000——
2020-03-19$51.64$56.47850,600——
2020-03-18$46.51$50.86905,200——
2020-03-17$59.00$64.52721,600——
2020-03-16$56.89$62.21810,100——
2020-03-13$71.53$78.22618,900——
2020-03-12$65.69$71.83690,100——
2020-03-11$76.96$84.15643,800——
2020-03-10$85.92$93.95465,400——
2020-03-09$83.14$90.91592,100——
2020-03-06$93.75$102.51503,400——
2020-03-05$96.15$105.14385,000——
2020-03-04$98.13$107.30372,700——
2020-03-03$95.45$104.37445,600——
2020-03-02$97.95$107.11612,500——
2020-02-28$91.94$100.53939,700——
2020-02-27$94.98$103.86883,200——
2020-02-26$96.12$105.10440,000——
2020-02-25$96.54$105.56762,700——
2020-02-24$102.29$111.85477,500——
2020-02-21$105.58$115.45332,800——
2020-02-20$107.00$117.00467,400——
2020-02-19$105.82$115.71468,100——
2020-02-18$102.31$111.87564,100——
2020-02-14$98.96$108.21377,800——
2020-02-13$94.44$103.27285,100——
2020-02-12$92.85$101.53256,100——
2020-02-11$92.58$101.23358,300——
2020-02-10$92.06$100.67199,300——
2020-02-07$92.52$101.17672,000——
2020-02-06$95.22$104.12217,100——
2020-02-05$95.18$104.08294,300——
2020-02-04$94.98$103.86370,800——
2020-02-03$92.41$101.05457,900——
2020-01-31$89.50$97.87760,700——
2020-01-30$93.49$102.23512,800——
2020-01-29$94.09$102.89568,600——
2020-01-28$92.40$101.041,425,000——
2020-01-27$84.97$92.91879,000——
2020-01-24$80.76$88.312,314,700——
2020-01-23$79.45$86.88571,500——
2020-01-22$81.68$89.32214,800——
2020-01-21$81.52$89.14295,200——
2020-01-17$82.50$90.21411,300——
2020-01-16$83.00$90.76318,100——
2020-01-15$82.72$90.451,443,400——
2020-01-14$84.33$92.21337,900——
2020-01-13$83.65$91.47519,200——
2020-01-10$80.30$87.81403,000——
2020-01-09$78.46$85.79384,000——
2020-01-08$77.02$84.22327,100——
2020-01-07$76.33$83.47277,400——
2020-01-06$77.53$84.78433,400——
2020-01-03$75.11$82.13306,000——
2020-01-02$73.63$80.51618,400——