Innovative Industrial Properties, Inc. (IIPR.PRA)
NYSE: IIPR.PRA · Real-Time Price · USD · Preferred Stock
23.90
+0.05 (0.21%)
At close: Jul 3, 2025
IIPR.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 24.58 | 24.59 | 24.45 | 24.50 | 23.93 | - | 7,252 |
| May 19, 2025 | 24.47 | 24.65 | 24.47 | 24.50 | 23.93 | - | 7,378 |
| May 16, 2025 | 24.65 | 24.69 | 24.50 | 24.50 | 23.93 | - | 5,762 |
| May 15, 2025 | 24.86 | 24.86 | 24.42 | 24.50 | 23.93 | -0.89% | 10,595 |
| May 14, 2025 | 24.94 | 24.94 | 24.72 | 24.72 | 24.14 | -0.84% | 8,573 |
| May 13, 2025 | 24.70 | 24.93 | 24.70 | 24.93 | 24.35 | 0.24% | 5,862 |
| May 12, 2025 | 24.71 | 24.87 | 24.71 | 24.87 | 24.29 | 0.89% | 4,713 |
| May 9, 2025 | 24.72 | 24.74 | 24.57 | 24.65 | 24.07 | -0.33% | 6,092 |
| May 8, 2025 | 24.75 | 24.75 | 24.66 | 24.73 | 24.15 | 0.09% | 2,928 |
| May 7, 2025 | 24.53 | 24.77 | 24.53 | 24.71 | 24.13 | 0.20% | 1,389 |
| May 6, 2025 | 24.71 | 24.77 | 24.64 | 24.66 | 24.08 | -0.12% | 10,377 |
| May 5, 2025 | 24.62 | 24.71 | 24.56 | 24.69 | 24.11 | 0.90% | 9,426 |
| May 2, 2025 | 24.47 | 24.47 | 24.33 | 24.47 | 23.90 | 0.21% | 12,855 |
| May 1, 2025 | 24.32 | 24.42 | 24.32 | 24.42 | 23.85 | 0.12% | 817 |
| Apr 30, 2025 | 24.35 | 24.39 | 24.25 | 24.39 | 23.82 | 0.58% | 3,611 |
| Apr 29, 2025 | 24.12 | 24.26 | 24.12 | 24.25 | 23.68 | -0.01% | 959 |
| Apr 28, 2025 | 24.24 | 24.41 | 24.15 | 24.25 | 23.68 | 0.05% | 4,394 |
| Apr 25, 2025 | 24.24 | 24.24 | 24.11 | 24.24 | 23.67 | 0.39% | 12,800 |
| Apr 24, 2025 | 24.00 | 24.15 | 24.00 | 24.15 | 23.58 | 1.03% | 3,707 |
| Apr 23, 2025 | 23.94 | 24.00 | 23.75 | 23.90 | 23.34 | 1.38% | 10,133 |