Skip to main content
Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
135.48
+1.57 (1.17%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024135.71136.23132.98133.91133.91-1.46%167,341
Sep 24, 2024136.78138.35135.90135.90135.90-0.64%137,871
Sep 23, 2024135.81137.71135.81136.78136.781.39%134,515
Sep 20, 2024135.00136.07134.22134.91134.91-0.57%561,214
Sep 19, 2024137.40138.00135.40135.68135.680.65%220,625
Sep 18, 2024133.25137.47133.15134.80134.800.87%170,275
Sep 17, 2024133.85134.61132.34133.64133.640.61%209,459
Sep 16, 2024129.75132.91129.75132.83132.832.84%275,294
Sep 13, 2024128.00129.45128.00129.16129.161.76%185,996
Sep 12, 2024125.59126.93124.74126.92126.921.09%115,004
Sep 11, 2024123.99125.56121.78125.55125.550.58%139,379
Sep 10, 2024122.98124.93122.74124.83124.831.74%140,606
Sep 9, 2024120.58122.93120.58122.69122.691.67%122,571
Sep 6, 2024121.75122.40119.50120.67120.67-0.90%126,016
Sep 5, 2024122.28123.06120.74121.77121.770.16%141,459
Sep 4, 2024122.54124.25121.29121.58121.58-0.77%99,573
Sep 3, 2024123.34124.25121.33122.52122.52-1.42%155,832
Aug 30, 2024124.00125.22121.59124.28124.280.45%152,114
Aug 29, 2024124.72124.72122.52123.72123.720.02%128,771
Aug 28, 2024122.55125.34122.55123.69123.690.33%85,965
Aug 27, 2024125.00125.26122.92123.28123.28-2.38%172,876
Aug 26, 2024125.20127.36124.60126.29126.291.47%187,149
Aug 23, 2024121.62125.09121.06124.46124.462.95%202,267
Aug 22, 2024122.02122.25120.35120.89120.89-1.19%86,297
Aug 21, 2024119.74122.44119.74122.34122.342.34%206,280
Aug 20, 2024119.63120.56118.68119.54119.54-0.01%133,750
Aug 19, 2024117.89120.67117.67119.55119.551.20%121,126
Aug 16, 2024117.74119.15117.05118.13118.130.11%158,684
Aug 15, 2024118.14119.87117.43118.00118.001.25%123,007
Aug 14, 2024117.50117.96115.52116.54116.54-0.61%104,398
Aug 13, 2024115.68117.63114.70117.25117.252.45%112,700
Aug 12, 2024115.80116.37113.76114.45114.45-1.12%137,136
Aug 9, 2024115.33115.90114.13115.75115.750.72%141,186
Aug 8, 2024113.92116.33112.00114.92114.921.79%193,833
Aug 7, 2024115.93116.00112.21112.90112.90-1.48%186,834
Aug 6, 2024114.04117.50114.04114.60114.601.27%222,356
Aug 5, 2024107.53114.51107.00113.16113.16-3.87%437,718
Aug 2, 2024118.18118.95115.73117.71117.71-3.15%276,907
Aug 1, 2024123.00124.93119.69121.54121.54-1.03%205,168
Jul 31, 2024123.91125.45122.00122.81122.81-0.61%230,050
Jul 30, 2024123.52124.13122.39123.56123.560.03%133,942
Jul 29, 2024123.48124.30121.92123.52123.520.48%119,682
Jul 26, 2024122.50123.24120.93122.93122.931.81%143,114
Jul 25, 2024119.79122.82119.61120.74120.741.03%172,370
Jul 24, 2024120.78123.41118.93119.51119.51-2.11%179,125
Jul 23, 2024121.30124.00120.74122.08122.080.37%190,998
Jul 22, 2024119.00122.08118.11121.63121.632.83%152,286
Jul 19, 2024118.00118.87116.94118.28118.280.40%129,159
Jul 18, 2024120.65122.61116.71117.81117.81-1.96%218,227
Jul 17, 2024121.27123.80119.70120.17120.17-1.26%209,439
Jul 16, 2024119.68121.82118.66121.70121.702.59%294,405
Jul 15, 2024117.00119.56116.37118.63118.632.20%224,574
Jul 12, 2024115.79118.49115.41116.08116.081.17%283,474
Jul 11, 2024112.00115.50111.87114.74114.744.74%282,312
Jul 10, 2024108.40109.56108.00109.55109.551.45%114,069
Jul 9, 2024108.96109.38107.91107.98107.98-1.10%110,832
Jul 8, 2024109.03110.23108.77109.18109.180.40%103,598
Jul 5, 2024108.09109.40108.09108.74108.740.01%122,890
Jul 3, 2024108.00109.25107.59108.73108.731.09%68,102
Jul 2, 2024107.96108.70107.29107.56107.56-0.18%128,928
Jul 1, 2024108.95109.87107.10107.75107.75-1.35%162,093
Jun 28, 2024109.05109.79107.33109.22109.22-0.72%439,570
Jun 27, 2024109.91110.50108.80110.01108.130.97%143,736
Jun 26, 2024108.37109.81108.27108.95107.09-0.34%109,084
Jun 25, 2024109.72110.17108.23109.32107.45-0.54%112,217
Jun 24, 2024107.73109.97107.50109.91108.032.02%115,055
Jun 21, 2024108.37108.98107.15107.73105.89-0.88%368,843
Jun 20, 2024108.55109.04107.70108.69106.830.19%136,620
Jun 18, 2024107.50109.32106.67108.48106.630.92%135,839
Jun 17, 2024105.89108.26105.69107.49105.650.82%141,498
Jun 14, 2024105.50107.08105.50106.62104.800.33%144,109
Jun 13, 2024106.78107.75105.86106.27104.45-0.27%143,549
Jun 12, 2024109.28110.00106.49106.56104.740.11%124,023
Jun 11, 2024106.08107.70105.55106.44104.62-0.50%199,048
Jun 10, 2024105.72108.02105.51106.97105.140.08%123,769
Jun 7, 2024106.50107.63106.17106.88105.05-1.12%128,925
Jun 6, 2024108.96109.18107.62108.09106.24-1.31%120,204
Jun 5, 2024108.07110.05107.25109.52107.651.52%177,526
Jun 4, 2024107.40109.24107.17107.88106.04-0.21%122,955
Jun 3, 2024109.15109.46107.15108.11106.260.31%172,653
May 31, 2024107.73108.28106.30107.78105.940.76%132,357
May 30, 2024106.90108.20106.23106.97105.140.92%134,213
May 29, 2024105.00106.71104.10106.00104.19-0.01%208,803
May 28, 2024109.32109.81105.96106.01104.20-2.99%174,887
May 24, 2024108.72109.42107.80109.28107.411.22%99,897
May 23, 2024111.49111.49107.01107.96106.11-2.74%230,834
May 22, 2024112.40113.00111.00111.00109.10-1.36%109,692
May 21, 2024112.27113.47111.68112.53110.61-0.27%181,802
May 20, 2024113.88114.11112.41112.84110.91-0.96%127,223
May 17, 2024114.56115.75113.51113.93111.980.20%180,725
May 16, 2024112.60114.86112.07113.70111.760.57%227,756
May 15, 2024111.94113.66111.94113.05111.122.57%295,148
May 14, 2024106.79110.46106.18110.22108.344.67%433,660
May 13, 2024104.60105.89104.25105.30103.500.83%137,076
May 10, 2024104.41105.84103.69104.43102.64-0.36%163,119
May 9, 2024105.00105.50102.00104.81103.02-2.68%398,559
May 8, 2024108.51108.51106.55107.70105.86-1.59%215,555
May 7, 2024108.54111.08108.06109.44107.571.43%194,243
May 6, 2024109.48109.90106.21107.90106.06-1.44%233,183
May 3, 2024110.00111.71107.44109.48107.611.10%287,335