Innovative Industrial Properties, Inc. (IIPR.PRA)
NYSE: IIPR.PRA · Real-Time Price · USD · Preferred Stock
25.13
-0.03 (-0.12%)
At close: Aug 1, 2025
IIPR.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.14 | 25.15 | 25.06 | 25.13 | 25.13 | -0.12% | 14,309 |
| Jul 31, 2025 | 25.09 | 25.20 | 25.05 | 25.16 | 25.16 | 0.60% | 8,297 |
| Jul 30, 2025 | 24.99 | 25.05 | 24.90 | 25.01 | 25.01 | 0.08% | 14,797 |
| Jul 29, 2025 | 24.90 | 24.99 | 24.90 | 24.99 | 24.99 | 0.36% | 8,912 |
| Jul 28, 2025 | 24.93 | 24.98 | 24.84 | 24.90 | 24.90 | -0.20% | 10,545 |
| Jul 25, 2025 | 24.86 | 24.96 | 24.86 | 24.95 | 24.95 | 0.36% | 5,709 |
| Jul 24, 2025 | 24.94 | 24.94 | 24.84 | 24.86 | 24.86 | -0.04% | 3,101 |
| Jul 23, 2025 | 24.86 | 24.94 | 24.84 | 24.87 | 24.87 | -0.28% | 9,150 |
| Jul 22, 2025 | 24.92 | 24.94 | 24.89 | 24.94 | 24.94 | 0.11% | 18,403 |
| Jul 21, 2025 | 24.88 | 24.92 | 24.84 | 24.91 | 24.91 | 0.13% | 5,439 |
| Jul 18, 2025 | 24.92 | 24.92 | 24.79 | 24.88 | 24.88 | -0.16% | 9,624 |
| Jul 17, 2025 | 24.75 | 24.94 | 24.70 | 24.92 | 24.92 | 0.77% | 23,917 |
| Jul 16, 2025 | 24.68 | 24.87 | 24.65 | 24.73 | 24.73 | 0.94% | 19,447 |
| Jul 15, 2025 | 24.10 | 24.70 | 24.10 | 24.50 | 24.50 | 1.16% | 14,045 |
| Jul 14, 2025 | 24.00 | 24.37 | 24.00 | 24.22 | 24.22 | 1.00% | 22,487 |
| Jul 11, 2025 | 24.00 | 24.00 | 23.95 | 23.98 | 23.98 | - | 6,171 |
| Jul 10, 2025 | 24.10 | 24.10 | 23.98 | 23.98 | 23.98 | -0.15% | 9,566 |
| Jul 9, 2025 | 24.09 | 24.09 | 23.99 | 24.02 | 24.02 | 0.06% | 6,725 |
| Jul 8, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 9,130 |
| Jul 7, 2025 | 23.90 | 24.00 | 23.85 | 24.00 | 24.00 | 0.42% | 9,561 |
| Jul 3, 2025 | 23.85 | 23.99 | 23.80 | 23.90 | 23.90 | 0.21% | 7,128 |
| Jul 2, 2025 | 23.72 | 23.99 | 23.72 | 23.85 | 23.85 | 0.63% | 5,460 |
| Jul 1, 2025 | 23.67 | 23.72 | 23.60 | 23.70 | 23.70 | 0.42% | 6,294 |
| Jun 30, 2025 | 23.49 | 23.68 | 23.47 | 23.60 | 23.60 | -1.58% | 8,562 |
| Jun 27, 2025 | 24.00 | 24.00 | 23.97 | 23.98 | 23.42 | 0.08% | 13,901 |
| Jun 26, 2025 | 24.00 | 24.00 | 23.94 | 23.96 | 23.40 | -0.13% | 11,637 |
| Jun 25, 2025 | 24.03 | 24.09 | 23.99 | 23.99 | 23.43 | -0.12% | 11,525 |
| Jun 24, 2025 | 24.03 | 24.09 | 24.00 | 24.02 | 23.46 | 0.08% | 15,966 |
| Jun 23, 2025 | 23.99 | 24.10 | 23.99 | 24.00 | 23.44 | - | 12,923 |
| Jun 20, 2025 | 24.07 | 24.09 | 24.00 | 24.00 | 23.44 | -0.21% | 7,058 |
| Jun 18, 2025 | 23.96 | 24.10 | 23.94 | 24.05 | 23.49 | 0.21% | 12,376 |
| Jun 17, 2025 | 24.00 | 24.00 | 23.99 | 24.00 | 23.44 | 0.04% | 7,076 |
| Jun 16, 2025 | 24.00 | 24.00 | 23.98 | 23.99 | 23.43 | 0.04% | 9,551 |
| Jun 13, 2025 | 23.97 | 24.00 | 23.94 | 23.98 | 23.42 | -0.08% | 7,814 |
| Jun 12, 2025 | 23.97 | 24.00 | 23.97 | 24.00 | 23.44 | 0.04% | 5,241 |
| Jun 11, 2025 | 23.98 | 24.00 | 23.97 | 23.99 | 23.43 | 0.04% | 7,249 |
| Jun 10, 2025 | 24.00 | 24.00 | 23.96 | 23.98 | 23.42 | -0.03% | 15,366 |
| Jun 9, 2025 | 24.16 | 24.23 | 23.99 | 23.99 | 23.42 | -0.06% | 25,900 |
| Jun 6, 2025 | 23.97 | 24.27 | 23.97 | 24.00 | 23.44 | 0.04% | 15,375 |
| Jun 5, 2025 | 24.39 | 24.39 | 23.95 | 23.99 | 23.43 | -2.17% | 45,272 |
| Jun 4, 2025 | 24.41 | 24.54 | 24.35 | 24.52 | 23.95 | 0.71% | 6,298 |
| Jun 3, 2025 | 24.41 | 24.69 | 24.35 | 24.35 | 23.78 | -0.57% | 6,709 |
| Jun 2, 2025 | 24.31 | 24.69 | 24.31 | 24.49 | 23.92 | 0.57% | 39,377 |
| May 30, 2025 | 24.45 | 24.49 | 24.32 | 24.35 | 23.78 | -0.53% | 1,402 |
| May 29, 2025 | 24.50 | 24.50 | 24.35 | 24.48 | 23.91 | 0.41% | 7,236 |
| May 28, 2025 | 24.31 | 24.42 | 24.30 | 24.38 | 23.81 | 0.16% | 4,075 |
| May 27, 2025 | 24.38 | 24.47 | 24.34 | 24.34 | 23.77 | -0.66% | 6,051 |
| May 23, 2025 | 24.66 | 24.66 | 24.41 | 24.50 | 23.93 | 0.13% | 6,391 |
| May 22, 2025 | 24.31 | 24.49 | 24.31 | 24.47 | 23.90 | -0.29% | 3,845 |
| May 21, 2025 | 24.33 | 24.62 | 24.31 | 24.54 | 23.96 | 0.16% | 9,760 |