Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
49.51
-3.04 (-5.78%)
Oct 29, 2025, 4:00 PM EDT - Market closed

IIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202552.2052.2049.7249.94--4.97%304,287
Oct 28, 202553.1353.1352.1552.5552.55-1.07%161,197
Oct 27, 202553.0053.2152.5553.1253.120.55%234,011
Oct 24, 202553.1853.3752.6052.8352.830.15%215,755
Oct 23, 202553.6353.6952.5552.7552.75-1.18%202,125
Oct 22, 202553.9954.1852.9953.3853.38-1.15%277,829
Oct 21, 202554.6355.1953.8654.0054.00-1.17%263,345
Oct 20, 202554.1755.1754.1454.6454.641.73%164,767
Oct 17, 202553.4154.2953.1753.7153.71-171,001
Oct 16, 202555.8756.5653.2653.7153.71-3.76%348,572
Oct 15, 202553.6156.0553.6055.8155.814.16%342,191
Oct 14, 202551.8653.7051.8053.5853.582.25%233,200
Oct 13, 202551.9352.5051.6952.4052.402.34%156,025
Oct 10, 202553.8754.0051.1651.2051.20-4.08%330,557
Oct 9, 202554.5054.8653.1053.3853.38-1.89%302,846
Oct 8, 202554.9455.2254.1554.4154.41-0.82%196,557
Oct 7, 202555.0055.7854.3554.8654.86-0.13%299,700
Oct 6, 202556.5056.8054.7154.9354.93-2.71%258,781
Oct 3, 202556.8158.1056.4056.4656.46-0.32%324,113
Oct 2, 202555.3756.8955.3456.6456.642.50%402,634
Oct 1, 202553.7055.4253.2855.2655.263.14%442,441
Sep 30, 202553.2653.6651.9653.5853.58-2.56%406,817
Sep 29, 202556.0257.3354.2054.9953.110.97%664,335
Sep 26, 202554.9155.1354.4154.4652.60-0.38%255,806
Sep 25, 202554.4255.1753.9854.6752.800.59%283,978
Sep 24, 202555.3755.6354.3254.3552.49-2.32%285,293
Sep 23, 202556.3256.7755.5555.6453.74-0.64%218,872
Sep 22, 202557.1757.2954.7556.0054.08-2.49%382,934
Sep 19, 202558.2758.5757.3557.4355.46-1.42%603,995
Sep 18, 202557.0858.4456.9158.2656.272.77%241,615
Sep 17, 202557.3458.9056.6356.6954.75-0.93%274,365
Sep 16, 202557.3058.3856.8157.2255.26-0.14%276,610
Sep 15, 202557.2757.8856.9957.3055.340.58%226,901
Sep 12, 202557.0257.5556.7056.9755.02-0.21%192,619
Sep 11, 202556.3957.6856.2657.0955.141.28%218,284
Sep 10, 202556.7157.2156.0656.3754.44-0.76%221,518
Sep 9, 202556.7456.9056.0256.8054.86-190,651
Sep 8, 202557.1057.1055.4856.8054.86-0.87%265,427
Sep 5, 202556.9457.6956.4957.3055.341.15%197,344
Sep 4, 202555.2557.1055.1456.6554.713.26%265,694
Sep 3, 202554.4255.2554.2354.8652.980.57%240,592
Sep 2, 202556.0756.1054.2454.5552.68-3.72%321,208
Aug 29, 202556.2656.6755.6256.6654.720.64%238,260
Aug 28, 202556.7056.7855.3756.3054.37-0.55%305,514
Aug 27, 202554.8856.7554.5756.6154.673.06%253,695
Aug 26, 202555.2055.5754.6254.9353.05-0.25%323,421
Aug 25, 202554.9055.1154.1455.0753.180.27%252,219
Aug 22, 202552.7355.5052.5054.9253.045.41%337,629
Aug 21, 202552.3452.6351.9152.1050.32-1.27%226,003
Aug 20, 202552.5953.2152.3252.7750.960.17%198,891