Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
57.12
-0.81 (-1.40%)
At close: Jun 27, 2025, 4:00 PM
57.79
+0.67 (1.17%)
After-hours: Jun 27, 2025, 7:58 PM EDT
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.00 | 58.55 | 56.65 | 57.12 | 57.12 | -1.40% | 437,462 |
| Jun 26, 2025 | 57.20 | 57.97 | 56.57 | 57.93 | 57.93 | 2.06% | 234,189 |
| Jun 25, 2025 | 58.75 | 58.75 | 56.67 | 56.76 | 56.76 | -3.63% | 321,145 |
| Jun 24, 2025 | 58.39 | 59.50 | 58.39 | 58.90 | 58.90 | 1.17% | 229,744 |
| Jun 23, 2025 | 57.70 | 58.27 | 57.00 | 58.22 | 58.22 | 0.31% | 231,671 |
| Jun 20, 2025 | 58.29 | 58.66 | 57.33 | 58.04 | 58.04 | 0.26% | 441,805 |
| Jun 18, 2025 | 56.85 | 58.34 | 56.70 | 57.89 | 57.89 | 1.79% | 200,550 |
| Jun 17, 2025 | 57.31 | 57.58 | 56.51 | 56.87 | 56.87 | -0.65% | 250,483 |
| Jun 16, 2025 | 57.00 | 58.12 | 56.95 | 57.24 | 57.24 | 1.58% | 251,072 |
| Jun 13, 2025 | 56.45 | 57.08 | 55.89 | 56.35 | 56.35 | -0.93% | 228,854 |
| Jun 12, 2025 | 57.07 | 57.43 | 56.58 | 56.88 | 56.88 | -0.61% | 205,664 |
| Jun 11, 2025 | 57.65 | 58.49 | 57.15 | 57.23 | 57.23 | 0.25% | 233,230 |
| Jun 10, 2025 | 56.94 | 57.89 | 56.71 | 57.09 | 57.09 | 0.72% | 290,506 |
| Jun 9, 2025 | 55.84 | 56.96 | 55.56 | 56.68 | 56.68 | 2.42% | 200,827 |
| Jun 6, 2025 | 55.46 | 55.84 | 55.00 | 55.34 | 55.34 | 1.02% | 143,594 |
| Jun 5, 2025 | 55.18 | 55.49 | 54.54 | 54.78 | 54.78 | -1.01% | 160,261 |
| Jun 4, 2025 | 55.49 | 55.97 | 55.21 | 55.34 | 55.34 | -0.72% | 232,081 |
| Jun 3, 2025 | 54.25 | 56.02 | 53.80 | 55.74 | 55.74 | 2.75% | 273,481 |
| Jun 2, 2025 | 54.95 | 55.00 | 53.83 | 54.25 | 54.25 | -1.76% | 208,435 |
| May 30, 2025 | 55.28 | 55.79 | 54.58 | 55.22 | 55.22 | -0.75% | 233,495 |
| May 29, 2025 | 56.19 | 57.00 | 55.42 | 55.64 | 55.64 | -0.22% | 185,005 |
| May 28, 2025 | 56.71 | 56.94 | 55.66 | 55.76 | 55.76 | -1.52% | 180,792 |
| May 27, 2025 | 56.10 | 56.70 | 55.57 | 56.62 | 56.62 | 1.96% | 253,285 |
| May 23, 2025 | 54.80 | 55.70 | 54.30 | 55.53 | 55.53 | -0.02% | 147,313 |
| May 22, 2025 | 55.47 | 56.05 | 54.80 | 55.54 | 55.54 | 0.23% | 189,323 |
| May 21, 2025 | 56.20 | 56.82 | 55.26 | 55.41 | 55.41 | -2.89% | 290,408 |
| May 20, 2025 | 56.55 | 57.68 | 56.55 | 57.06 | 57.06 | 0.09% | 194,773 |
| May 19, 2025 | 55.83 | 57.09 | 55.75 | 57.01 | 57.01 | 0.09% | 181,559 |
| May 16, 2025 | 55.80 | 57.49 | 55.60 | 56.96 | 56.96 | 2.72% | 273,073 |
| May 15, 2025 | 55.32 | 55.79 | 54.51 | 55.45 | 55.45 | 0.23% | 228,040 |
| May 14, 2025 | 55.00 | 56.03 | 54.95 | 55.32 | 55.32 | -0.27% | 243,099 |
| May 13, 2025 | 55.89 | 56.58 | 54.71 | 55.47 | 55.47 | -0.73% | 158,961 |
| May 12, 2025 | 56.90 | 57.71 | 55.51 | 55.88 | 55.88 | 2.33% | 237,150 |
| May 9, 2025 | 55.62 | 56.15 | 54.52 | 54.61 | 54.61 | -1.89% | 193,236 |
| May 8, 2025 | 56.70 | 57.09 | 54.48 | 55.66 | 55.66 | 4.29% | 331,789 |
| May 7, 2025 | 53.88 | 54.16 | 52.89 | 53.37 | 53.37 | 0.70% | 496,314 |
| May 6, 2025 | 54.65 | 54.67 | 52.76 | 53.00 | 53.00 | -3.16% | 275,730 |
| May 5, 2025 | 55.27 | 55.50 | 54.63 | 54.73 | 54.73 | -1.99% | 193,771 |
| May 2, 2025 | 55.66 | 56.38 | 55.41 | 55.84 | 55.84 | 1.55% | 260,969 |
| May 1, 2025 | 54.72 | 55.20 | 53.93 | 54.99 | 54.99 | 1.25% | 236,745 |
| Apr 30, 2025 | 52.00 | 54.79 | 51.05 | 54.31 | 54.31 | 2.96% | 460,245 |
| Apr 29, 2025 | 53.35 | 53.73 | 52.15 | 52.75 | 52.75 | -1.92% | 332,899 |
| Apr 28, 2025 | 53.50 | 54.09 | 52.59 | 53.78 | 53.78 | 0.41% | 138,079 |
| Apr 25, 2025 | 53.11 | 53.75 | 52.44 | 53.56 | 53.56 | 0.34% | 137,309 |
| Apr 24, 2025 | 52.26 | 53.67 | 51.96 | 53.38 | 53.38 | 3.09% | 219,061 |
| Apr 23, 2025 | 53.78 | 54.29 | 51.66 | 51.78 | 51.78 | -1.09% | 206,705 |
| Apr 22, 2025 | 51.95 | 52.82 | 51.22 | 52.35 | 52.35 | 2.23% | 202,901 |
| Apr 21, 2025 | 51.21 | 51.40 | 50.00 | 51.21 | 51.21 | -0.78% | 224,994 |
| Apr 17, 2025 | 51.03 | 52.50 | 50.62 | 51.61 | 51.61 | 1.28% | 194,708 |
| Apr 16, 2025 | 50.23 | 51.86 | 50.00 | 50.96 | 50.96 | 0.95% | 216,542 |