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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$262.91$307.53466,600——
2021-12-30$261.10$305.41120,200——
2021-12-29$262.26$305.01144,600——
2021-12-28$261.46$304.08181,900——
2021-12-27$256.22$297.99260,000——
2021-12-23$250.91$291.81103,300——
2021-12-22$252.18$293.29570,500——
2021-12-21$244.32$284.15117,200——
2021-12-20$237.75$276.51163,100——
2021-12-17$241.27$280.60401,900——
2021-12-16$238.65$277.55175,500——
2021-12-15$245.14$285.10268,700——
2021-12-14$236.80$275.40305,700——
2021-12-13$245.97$286.07320,500——
2021-12-10$255.26$296.87241,400——
2021-12-09$256.64$298.48113,900——
2021-12-08$264.20$307.27160,200——
2021-12-07$265.76$309.08142,300——
2021-12-06$256.68$298.52201,600——
2021-12-03$252.50$293.66224,700——
2021-12-02$255.86$297.57225,600——
2021-12-01$250.28$291.08173,200——
2021-11-30$256.83$298.70169,300——
2021-11-29$265.55$308.84157,900——
2021-11-26$266.46$309.90130,300——
2021-11-24$269.08$312.94139,700——
2021-11-23$261.49$304.12283,400——
2021-11-22$268.66$312.46201,100——
2021-11-19$275.28$320.16116,600——
2021-11-18$277.01$322.17183,400——
2021-11-17$280.26$325.95480,700——
2021-11-16$283.77$330.03174,200——
2021-11-15$286.21$332.87175,000——
2021-11-12$279.52$325.09175,400——
2021-11-11$277.40$322.62134,400——
2021-11-10$271.66$315.95211,100——
2021-11-09$280.80$326.58145,900——
2021-11-08$281.98$327.95260,600——
2021-11-05$274.42$319.16197,200——
2021-11-04$267.68$311.32264,700——
2021-11-03$260.07$302.47198,200——
2021-11-02$266.36$309.7896,300——
2021-11-01$268.45$312.21144,600——
2021-10-29$263.09$305.98142,900——
2021-10-28$261.50$304.13137,300——
2021-10-27$254.66$296.17161,800——
2021-10-26$264.77$307.93156,100——
2021-10-25$265.14$308.36172,000——
2021-10-22$259.71$302.05154,400——
2021-10-21$256.69$298.53177,400——
2021-10-20$252.68$293.87319,900——
2021-10-19$246.31$286.46102,000——
2021-10-18$240.82$280.08176,500——
2021-10-15$239.05$278.02180,500——
2021-10-14$242.84$282.43110,800——
2021-10-13$239.61$278.6798,100——
2021-10-12$234.27$272.4685,000——
2021-10-11$231.07$268.7490,100——
2021-10-08$232.53$270.4495,800——
2021-10-07$236.86$275.47150,700——
2021-10-06$230.84$268.47175,500——
2021-10-05$228.79$266.09118,900——
2021-10-04$228.48$265.73182,400——
2021-10-01$234.18$272.36202,400——
2021-09-30$231.17$268.85135,700——
2021-09-29$231.19$268.88133,300——
2021-09-28$233.90$270.28223,500——
2021-09-27$241.53$279.10150,400——
2021-09-24$244.88$282.97163,700——
2021-09-23$245.70$283.92199,600——
2021-09-22$239.67$276.95484,500——
2021-09-21$233.14$269.41123,400——
2021-09-20$233.76$270.12186,300——
2021-09-17$232.74$268.94426,200——
2021-09-16$235.48$272.11147,700——
2021-09-15$238.43$275.52275,100——
2021-09-14$228.43$263.96153,600——
2021-09-13$228.29$263.80342,900——
2021-09-10$234.99$271.54340,000——
2021-09-09$243.80$281.73119,200——
2021-09-08$248.44$287.09143,000——
2021-09-07$249.91$288.79103,600——
2021-09-03$252.08$291.29147,600——
2021-09-02$249.21$287.98148,800——
2021-09-01$247.58$286.09159,100——
2021-08-31$245.91$284.16196,100——
2021-08-30$244.15$282.13136,100——
2021-08-27$240.51$277.92180,800——
2021-08-26$236.82$273.6687,900——
2021-08-25$237.68$274.65108,600——
2021-08-24$239.87$277.18153,200——
2021-08-23$237.15$274.04164,100——
2021-08-20$233.88$270.26135,000——
2021-08-19$229.08$264.72117,200——
2021-08-18$231.49$267.50168,100——
2021-08-17$228.44$263.98160,000——
2021-08-16$229.78$265.52141,000——
2021-08-13$233.30$269.59130,300——
2021-08-12$232.28$268.41143,200——
2021-08-11$229.56$265.27111,600——
2021-08-10$227.99$263.46143,300——
2021-08-09$227.86$263.31171,800——
2021-08-06$228.45$263.99287,800——
2021-08-05$216.94$250.69306,600——
2021-08-04$213.89$247.16120,200——
2021-08-03$213.54$246.76130,500——
2021-08-02$214.08$247.38105,600——
2021-07-30$214.99$248.43150,900——
2021-07-29$214.38$247.7383,400——
2021-07-28$213.84$247.10163,400——
2021-07-27$210.86$243.66151,600——
2021-07-26$212.60$245.67154,400——
2021-07-23$212.35$245.38129,500——
2021-07-22$211.09$243.93120,600——
2021-07-21$213.70$246.94256,900——
2021-07-20$207.99$240.34266,200——
2021-07-19$202.50$234.00218,400——
2021-07-16$209.04$241.56258,100——
2021-07-15$203.93$235.65205,500——
2021-07-14$202.28$233.75220,000——
2021-07-13$208.19$240.58239,100——
2021-07-12$207.80$240.12199,100——
2021-07-09$203.98$235.71168,300——
2021-07-08$197.02$227.67197,900——
2021-07-07$200.00$231.11284,800——
2021-07-06$202.17$233.62253,000——
2021-07-02$199.15$230.13229,800——
2021-07-01$193.59$223.70120,800——
2021-06-30$191.02$220.73215,100——
2021-06-29$193.99$224.1789,900——
2021-06-28$195.70$224.52137,200——
2021-06-25$195.24$224.00342,100——
2021-06-24$193.00$221.43162,000——
2021-06-23$189.98$217.96110,400——
2021-06-22$189.19$217.06138,900——
2021-06-21$188.61$216.39158,700——
2021-06-18$184.37$211.53361,400——
2021-06-17$189.77$217.72167,200——
2021-06-16$189.76$217.71157,600——
2021-06-15$189.25$217.12126,600——
2021-06-14$191.74$219.98161,900——
2021-06-11$191.73$219.9798,200——
2021-06-10$191.26$219.43135,000——
2021-06-09$188.98$216.82149,100——
2021-06-08$188.88$216.70156,800——
2021-06-07$188.84$216.65184,300——
2021-06-04$181.27$207.9794,000——
2021-06-03$180.23$206.78233,800——
2021-06-02$184.86$212.09142,400——
2021-06-01$183.94$211.03177,900——
2021-05-28$180.23$206.7897,100——
2021-05-27$181.51$208.24249,400——
2021-05-26$183.03$209.99183,200——
2021-05-25$178.99$205.35205,900——
2021-05-24$177.40$203.53126,100——
2021-05-21$173.01$198.49100,300——
2021-05-20$174.77$200.51205,300——
2021-05-19$169.25$194.18257,500——
2021-05-18$169.96$194.99183,700——
2021-05-17$172.75$198.19188,600——
2021-05-14$175.41$201.25166,800——
2021-05-13$166.88$191.46228,500——
2021-05-12$166.47$190.99208,100——
2021-05-11$170.10$195.15424,600——
2021-05-10$175.26$201.07231,600——
2021-05-07$184.73$211.94184,200——
2021-05-06$180.30$206.86231,200——
2021-05-05$173.07$198.56146,700——
2021-05-04$174.89$200.65227,800——
2021-05-03$178.69$205.01257,300——
2021-04-30$183.13$210.10178,900——
2021-04-29$182.99$209.94121,000——
2021-04-28$184.81$212.03129,400——
2021-04-27$183.38$210.39112,000——
2021-04-26$181.78$208.55191,000——
2021-04-23$181.96$208.76128,500——
2021-04-22$178.00$204.22197,800——
2021-04-21$179.93$206.43166,100——
2021-04-20$177.07$203.15241,300——
2021-04-19$180.80$207.43185,000——
2021-04-16$184.94$212.18196,600——
2021-04-15$183.54$210.57218,500——
2021-04-14$182.98$209.93205,800——
2021-04-13$190.64$218.72190,600——
2021-04-12$191.11$219.26137,300——
2021-04-09$188.99$216.83232,900——
2021-04-08$193.68$222.21292,700——
2021-04-07$189.52$217.43210,700——
2021-04-06$193.36$221.84304,900——
2021-04-05$189.12$216.98226,000——
2021-04-01$186.55$214.03203,200——
2021-03-31$180.16$206.70344,800——
2021-03-30$176.75$202.78203,100——
2021-03-29$174.06$198.18236,500——
2021-03-26$176.77$201.27356,000——
2021-03-25$178.06$202.74325,200——
2021-03-24$172.84$196.79356,300——
2021-03-23$172.33$196.21308,800——
2021-03-22$175.60$199.94321,000——
2021-03-19$178.24$202.941,192,600——
2021-03-18$178.75$203.52689,000——
2021-03-17$194.25$221.17352,500——
2021-03-16$192.14$218.77399,600——
2021-03-15$194.43$221.38431,200——
2021-03-12$188.48$214.60348,000——
2021-03-11$180.73$205.78433,000——
2021-03-10$172.02$195.86703,700——
2021-03-09$172.72$196.66625,200——
2021-03-08$165.65$188.61639,100——
2021-03-05$173.74$197.82920,200——
2021-03-04$182.16$207.41659,000——
2021-03-03$187.77$213.79367,500——
2021-03-02$191.04$217.52309,300——
2021-03-01$196.10$223.28544,300——
2021-02-26$195.00$222.03770,900——
2021-02-25$188.64$214.782,736,700——
2021-02-24$220.16$250.67439,900——
2021-02-23$208.50$237.40548,200——
2021-02-22$211.57$240.89247,400——
2021-02-19$214.57$244.31224,800——
2021-02-18$209.23$238.23223,700——
2021-02-17$214.42$244.14318,600——
2021-02-16$219.78$250.24259,200——
2021-02-12$214.40$244.11299,800——
2021-02-11$209.72$238.79322,800——
2021-02-10$210.12$239.24339,400——
2021-02-09$211.99$241.37378,000——
2021-02-08$215.18$245.00367,700——
2021-02-05$211.48$240.79186,500——
2021-02-04$208.38$237.26303,100——
2021-02-03$208.82$237.76388,200——
2021-02-02$204.26$232.57470,200——
2021-02-01$194.58$221.55187,400——
2021-01-29$187.12$213.05372,400——
2021-01-28$191.80$218.38360,000——
2021-01-27$187.99$214.04491,000——
2021-01-26$201.09$228.96348,000——
2021-01-25$193.94$220.82519,800——
2021-01-22$194.38$221.32298,300——
2021-01-21$196.65$223.90547,400——
2021-01-20$195.62$222.73494,600——
2021-01-19$189.24$215.47485,500——
2021-01-15$189.30$215.54515,300——
2021-01-14$189.77$216.07347,900——
2021-01-13$187.12$213.05411,300——
2021-01-12$185.44$211.14712,800——
2021-01-11$189.41$215.66803,600——
2021-01-08$178.44$203.17618,600——
2021-01-07$174.30$198.46845,500——
2021-01-06$178.99$203.80817,300——
2021-01-05$180.03$204.98344,900——
2021-01-04$177.50$202.10416,200——