Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
53.35
-1.31 (-2.40%)
Aug 14, 2025, 11:00 AM - Market open
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 52.94 | 54.94 | 52.03 | 54.66 | 54.66 | 4.23% | 468,811 |
| Aug 12, 2025 | 49.75 | 53.47 | 49.72 | 52.44 | 52.44 | 7.72% | 815,153 |
| Aug 11, 2025 | 46.92 | 49.20 | 46.57 | 48.68 | 48.68 | 6.22% | 809,749 |
| Aug 8, 2025 | 46.10 | 46.54 | 45.50 | 45.83 | 45.83 | -0.59% | 604,407 |
| Aug 7, 2025 | 49.95 | 50.50 | 45.70 | 46.10 | 46.10 | -10.69% | 1,175,805 |
| Aug 6, 2025 | 51.80 | 52.71 | 51.62 | 51.62 | 51.62 | -1.28% | 224,058 |
| Aug 5, 2025 | 52.00 | 52.61 | 51.65 | 52.29 | 52.29 | 1.24% | 224,222 |
| Aug 4, 2025 | 51.60 | 52.09 | 51.37 | 51.65 | 51.65 | 0.55% | 195,894 |
| Aug 1, 2025 | 52.00 | 52.14 | 50.50 | 51.37 | 51.37 | -0.64% | 291,004 |
| Jul 31, 2025 | 52.02 | 52.38 | 51.30 | 51.70 | 51.70 | -0.94% | 289,171 |
| Jul 30, 2025 | 53.19 | 53.40 | 51.85 | 52.19 | 52.19 | -1.97% | 234,537 |
| Jul 29, 2025 | 53.46 | 54.00 | 53.11 | 53.24 | 53.24 | 0.13% | 207,939 |
| Jul 28, 2025 | 53.87 | 54.00 | 53.13 | 53.17 | 53.17 | -0.97% | 162,155 |
| Jul 25, 2025 | 53.44 | 53.69 | 52.85 | 53.69 | 53.69 | 0.07% | 151,528 |
| Jul 24, 2025 | 54.37 | 54.67 | 53.65 | 53.65 | 53.65 | -2.15% | 168,129 |
| Jul 23, 2025 | 54.82 | 54.86 | 54.01 | 54.83 | 54.83 | 0.72% | 165,335 |
| Jul 22, 2025 | 52.75 | 54.54 | 52.75 | 54.44 | 54.44 | 3.91% | 299,019 |
| Jul 21, 2025 | 52.99 | 54.39 | 52.30 | 52.39 | 52.39 | -0.17% | 240,046 |
| Jul 18, 2025 | 52.51 | 52.69 | 51.23 | 52.48 | 52.48 | 0.36% | 391,246 |
| Jul 17, 2025 | 53.80 | 54.26 | 51.90 | 52.29 | 52.29 | -3.15% | 542,272 |
| Jul 16, 2025 | 54.67 | 55.49 | 53.16 | 53.99 | 53.99 | - | 299,986 |
| Jul 15, 2025 | 56.39 | 56.50 | 53.90 | 53.99 | 53.99 | -3.98% | 514,930 |
| Jul 14, 2025 | 56.00 | 56.74 | 55.69 | 56.23 | 56.23 | 0.21% | 235,911 |
| Jul 11, 2025 | 55.63 | 56.57 | 55.18 | 56.11 | 56.11 | 0.14% | 228,819 |
| Jul 10, 2025 | 55.75 | 56.91 | 55.74 | 56.03 | 56.03 | 0.50% | 232,377 |
| Jul 9, 2025 | 55.91 | 56.30 | 55.21 | 55.75 | 55.75 | 0.50% | 188,531 |
| Jul 8, 2025 | 55.43 | 56.66 | 55.42 | 55.47 | 55.47 | 0.31% | 302,065 |
| Jul 7, 2025 | 56.51 | 57.00 | 55.23 | 55.30 | 55.30 | -2.85% | 208,319 |
| Jul 3, 2025 | 56.89 | 57.64 | 56.75 | 56.92 | 56.92 | -0.26% | 144,075 |
| Jul 2, 2025 | 55.50 | 57.14 | 55.25 | 57.07 | 57.07 | 0.67% | 230,488 |
| Jul 1, 2025 | 54.82 | 57.62 | 54.50 | 56.69 | 56.69 | 2.66% | 290,573 |
| Jun 30, 2025 | 55.60 | 55.92 | 54.22 | 55.22 | 55.22 | -3.33% | 475,833 |
| Jun 27, 2025 | 58.00 | 58.55 | 56.65 | 57.12 | 55.22 | -1.40% | 437,462 |
| Jun 26, 2025 | 57.20 | 57.97 | 56.57 | 57.93 | 56.00 | 2.06% | 234,189 |
| Jun 25, 2025 | 58.75 | 58.75 | 56.67 | 56.76 | 54.87 | -3.63% | 321,145 |
| Jun 24, 2025 | 58.39 | 59.50 | 58.39 | 58.90 | 56.94 | 1.17% | 229,744 |
| Jun 23, 2025 | 57.70 | 58.27 | 57.00 | 58.22 | 56.28 | 0.31% | 231,671 |
| Jun 20, 2025 | 58.29 | 58.66 | 57.33 | 58.04 | 56.11 | 0.26% | 441,805 |
| Jun 18, 2025 | 56.85 | 58.34 | 56.70 | 57.89 | 55.96 | 1.79% | 200,550 |
| Jun 17, 2025 | 57.31 | 57.58 | 56.51 | 56.87 | 54.98 | -0.65% | 250,483 |
| Jun 16, 2025 | 57.00 | 58.12 | 56.95 | 57.24 | 55.34 | 1.58% | 251,072 |
| Jun 13, 2025 | 56.45 | 57.08 | 55.89 | 56.35 | 54.48 | -0.93% | 228,854 |
| Jun 12, 2025 | 57.07 | 57.43 | 56.58 | 56.88 | 54.99 | -0.61% | 205,664 |
| Jun 11, 2025 | 57.65 | 58.49 | 57.15 | 57.23 | 55.33 | 0.25% | 233,230 |
| Jun 10, 2025 | 56.94 | 57.89 | 56.71 | 57.09 | 55.19 | 0.72% | 290,506 |
| Jun 9, 2025 | 55.84 | 56.96 | 55.56 | 56.68 | 54.80 | 2.42% | 200,827 |
| Jun 6, 2025 | 55.46 | 55.84 | 55.00 | 55.34 | 53.50 | 1.02% | 143,594 |
| Jun 5, 2025 | 55.18 | 55.49 | 54.54 | 54.78 | 52.96 | -1.01% | 160,261 |
| Jun 4, 2025 | 55.49 | 55.97 | 55.21 | 55.34 | 53.50 | -0.72% | 232,081 |
| Jun 3, 2025 | 54.25 | 56.02 | 53.80 | 55.74 | 53.89 | 2.75% | 273,481 |