Innovative Industrial Properties, Inc. (IIPR.PRA)
NYSE: IIPR.PRA · Real-Time Price · USD · Preferred Stock
24.69
-0.06 (-0.24%)
At close: Sep 10, 2025
IIPR.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.84 | 24.84 | 24.74 | 24.74 | 24.74 | 0.06% | 7,233 |
| Sep 11, 2025 | 24.70 | 24.83 | 24.70 | 24.73 | 24.73 | 0.16% | 10,535 |
| Sep 10, 2025 | 24.76 | 24.86 | 24.67 | 24.69 | 24.69 | -0.24% | 25,730 |
| Sep 9, 2025 | 24.84 | 24.86 | 24.75 | 24.75 | 24.75 | -0.16% | 17,682 |
| Sep 8, 2025 | 24.80 | 24.90 | 24.74 | 24.79 | 24.79 | 0.12% | 20,857 |
| Sep 5, 2025 | 24.78 | 24.89 | 24.73 | 24.76 | 24.76 | -0.16% | 25,046 |
| Sep 4, 2025 | 24.71 | 24.90 | 24.71 | 24.80 | 24.80 | 0.20% | 41,497 |
| Sep 3, 2025 | 24.72 | 24.85 | 24.72 | 24.75 | 24.75 | 0.04% | 10,520 |
| Sep 2, 2025 | 24.92 | 24.98 | 24.70 | 24.74 | 24.74 | 0.16% | 18,020 |
| Aug 29, 2025 | 24.79 | 24.90 | 24.70 | 24.70 | 24.70 | -0.20% | 3,640 |
| Aug 28, 2025 | 24.76 | 24.82 | 24.65 | 24.75 | 24.75 | -0.04% | 10,624 |
| Aug 27, 2025 | 24.80 | 24.89 | 24.73 | 24.76 | 24.76 | -0.40% | 16,822 |
| Aug 26, 2025 | 24.81 | 24.90 | 24.81 | 24.86 | 24.86 | 0.57% | 8,143 |
| Aug 25, 2025 | 24.90 | 24.95 | 24.72 | 24.72 | 24.72 | -0.41% | 13,427 |
| Aug 22, 2025 | 24.76 | 25.00 | 24.71 | 24.82 | 24.82 | -0.24% | 8,826 |
| Aug 21, 2025 | 24.92 | 24.95 | 24.76 | 24.88 | 24.88 | -0.17% | 21,155 |
| Aug 20, 2025 | 24.78 | 24.92 | 24.75 | 24.92 | 24.92 | -0.03% | 22,345 |
| Aug 19, 2025 | 24.97 | 25.00 | 24.88 | 24.93 | 24.93 | 0.28% | 10,004 |
| Aug 18, 2025 | 24.76 | 24.99 | 24.76 | 24.86 | 24.86 | 0.42% | 13,279 |
| Aug 15, 2025 | 24.73 | 24.88 | 24.42 | 24.76 | 24.76 | -0.14% | 27,464 |
| Aug 14, 2025 | 24.98 | 24.98 | 24.60 | 24.79 | 24.79 | -0.65% | 10,968 |
| Aug 13, 2025 | 25.12 | 25.12 | 24.93 | 24.95 | 24.95 | -0.46% | 9,997 |
| Aug 12, 2025 | 25.01 | 25.08 | 24.98 | 25.07 | 25.07 | 0.02% | 15,038 |
| Aug 11, 2025 | 25.00 | 25.15 | 25.00 | 25.06 | 25.06 | 0.44% | 12,981 |
| Aug 8, 2025 | 25.10 | 25.13 | 24.92 | 24.95 | 24.95 | -0.99% | 20,358 |
| Aug 7, 2025 | 25.35 | 25.35 | 25.10 | 25.20 | 25.20 | -0.79% | 12,312 |
| Aug 6, 2025 | 25.21 | 25.45 | 25.21 | 25.40 | 25.40 | 0.78% | 5,867 |
| Aug 5, 2025 | 25.14 | 25.20 | 25.13 | 25.20 | 25.20 | -0.18% | 2,957 |
| Aug 4, 2025 | 25.12 | 25.25 | 25.10 | 25.25 | 25.25 | 0.48% | 6,381 |
| 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 |