NYSE · IIPR · stock
Innovative Industrial Properties INC (IIPR) stock price history
Every NYSE trading session of Innovative Industrial Properties INC from Dec 1, 2016 to Sep 28, 2026: 2,468 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IIPR adjusted close, 2016 to 2026
- $184.13
- All time high, 2021
- $65.38
- 52 week high, $40.04 low
- 2,468
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
IIPR key facts
- Innovative Industrial Properties INC (IIPR) closed at $55.21 on Sep 28, 2026 on NYSE.
- IIPR's all time high close is $184.13, set on Nov 15, 2021; its all time low close is $8.52 on Dec 5, 2016.
- IIPR's 52 week range is $40.04 to $65.38.
- IIPR returned +16.9% over the year to Sep 28, 2026 and -63.1% over five years.
- Since Dec 1, 2016 IIPR returned +421%, +18.3% a year compounded.
- IIPR's deepest drawdown was -78.4% from Nov 15, 2021 to Aug 8, 2025.
- DataCedar holds 2,468 daily sessions of IIPR history from Dec 1, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IIPR price chart, 2016 to 2026
IIPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -9.6% |
| 6 months | +16.1% |
| Year to date | +23.4% |
| 1 year | +16.9% |
| 3 years | +1.9% |
| 5 years | -63.1% |
| 10 years | n/a |
| Since Dec 1, 2016 | +421.2% |
| Compound annual growth, 9.8 years | +18.3% |
IIPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $184.13 on Nov 15, 2021
- All time low close
- $8.52 on Dec 5, 2016
- 52 week high
- $65.38 on Jul 16, 2026
- 52 week low
- $40.04 on Nov 20, 2025
- Deepest drawdown
- -78.4% from Nov 15, 2021 to Aug 8, 2025, not yet recovered
- Best single session
- +16.7% on Nov 5, 2020
- Worst single session
- -22.7% on Dec 20, 2024
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2016
- 5.2×
- Best calendar year
- 2020, +151%
- Worst calendar year
- 2022, -59%
IIPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.57 | $65.38 | $41.88 | $55.21 | +24.9% | 63.2M | 185 |
| 2025 | $54.57 | $61.57 | $38.09 | $44.22 | -18.4% | 83.5M | 250 |
| 2024 | $75.21 | $108.11 | $52.01 | $54.19 | -28.5% | 56.9M | 252 |
| 2023 | $70.17 | $79.49 | $44.64 | $75.84 | +8.8% | 72.5M | 250 |
| 2022 | $170.98 | $171.65 | $57.96 | $69.72 | -59.0% | 79.2M | 251 |
| 2021 | $115.89 | $185.29 | $101.35 | $170.12 | +47.5% | 65.8M | 252 |
| 2020 | $46.91 | $124.70 | $24.32 | $115.34 | +151.3% | 120.8M | 253 |
| 2019 | $26.34 | $82.60 | $26.02 | $45.89 | +72.5% | 112.8M | 252 |
| 2018 | $19.16 | $32.35 | $13.42 | $26.60 | +45.0% | 49.9M | 251 |
| 2017 | $10.29 | $18.46 | $8.55 | $18.34 | +82.3% | 10.5M | 251 |
| 2016 | $11.20 | $11.35 | $8.02 | $10.06 | n/a | 4.2M | 21 |
IIPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $55.21 | -3.0% |
| August 2026 | $56.92 | -3.2% |
| July 2026 | $58.81 | -5.1% |
| June 2026 | $61.98 | +10.2% |
| May 2026 | $56.25 | +6.9% |
| April 2026 | $52.62 | +8.2% |
| March 2026 | $48.65 | -1.6% |
| February 2026 | $49.45 | +9.6% |
| January 2026 | $45.11 | +2.0% |
| December 2025 | $44.22 | -0.4% |
| November 2025 | $44.41 | -1.4% |
| October 2025 | $45.04 | -6.4% |
About the IIPR data
Daily bars. 2,468 sessions from Dec 1, 2016 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IIPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- IHS IHS Holding Ltd
- IIF Morgan Stanley India Investment Fund, INC.
- IIIN Insteel Industries INC
- IIM Invesco Value Municipal Income Trust
- IIPR$A Innovative Industrial Properties, Inc. 9.00% Series A Cumulative Redeemable Preferred Stock
- IMAX Imax Corp.
- INFO Harbor PanAgora Dynamic Large Cap Core ETF
- INFQ Infleqtion, Inc.
Common questions
IIPR share price history
