Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
44.58
-1.31 (-2.85%)
At close: Nov 20, 2025, 4:00 PM EST
45.46
+0.88 (1.97%)
After-hours: Nov 20, 2025, 5:58 PM EST
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 46.28 | 46.74 | 44.58 | 44.58 | 44.58 | -2.85% | 511,542 |
| Nov 19, 2025 | 48.00 | 48.24 | 45.89 | 45.89 | 45.89 | -3.55% | 294,698 |
| Nov 18, 2025 | 47.88 | 48.26 | 47.44 | 47.58 | 47.58 | -0.19% | 234,982 |
| Nov 17, 2025 | 48.30 | 48.31 | 47.38 | 47.67 | 47.67 | -1.57% | 323,307 |
| Nov 14, 2025 | 49.35 | 49.48 | 48.31 | 48.43 | 48.43 | -3.31% | 359,497 |
| Nov 13, 2025 | 50.33 | 50.99 | 49.84 | 50.09 | 50.09 | -0.75% | 186,439 |
| Nov 12, 2025 | 51.58 | 52.00 | 50.47 | 50.47 | 50.47 | -2.90% | 209,798 |
| Nov 11, 2025 | 51.90 | 52.34 | 51.62 | 51.98 | 51.98 | 0.97% | 218,019 |
| Nov 10, 2025 | 51.80 | 51.92 | 51.11 | 51.48 | 51.48 | 0.04% | 221,767 |
| Nov 7, 2025 | 50.50 | 52.25 | 50.23 | 51.46 | 51.46 | 0.98% | 322,991 |
| Nov 6, 2025 | 52.80 | 53.04 | 50.85 | 50.96 | 50.96 | -3.85% | 307,342 |
| Nov 5, 2025 | 50.56 | 53.35 | 50.29 | 53.00 | 53.00 | 6.51% | 308,902 |
| Nov 4, 2025 | 49.73 | 52.26 | 49.66 | 49.76 | 49.76 | 0.55% | 423,073 |
| Nov 3, 2025 | 49.79 | 50.00 | 48.36 | 49.49 | 49.49 | -1.32% | 530,970 |
| Oct 31, 2025 | 50.16 | 50.48 | 49.56 | 50.15 | 50.15 | 0.08% | 227,118 |
| Oct 30, 2025 | 49.47 | 50.78 | 49.29 | 50.11 | 50.11 | 0.97% | 300,396 |
| Oct 29, 2025 | 52.20 | 52.20 | 49.44 | 49.63 | 49.63 | -5.56% | 511,381 |
| Oct 28, 2025 | 53.13 | 53.13 | 52.15 | 52.55 | 52.55 | -1.07% | 161,197 |
| Oct 27, 2025 | 53.00 | 53.21 | 52.55 | 53.12 | 53.12 | 0.55% | 234,011 |
| Oct 24, 2025 | 53.18 | 53.37 | 52.60 | 52.83 | 52.83 | 0.15% | 215,755 |
| Oct 23, 2025 | 53.63 | 53.69 | 52.55 | 52.75 | 52.75 | -1.18% | 202,125 |
| Oct 22, 2025 | 53.99 | 54.18 | 52.99 | 53.38 | 53.38 | -1.15% | 277,829 |
| Oct 21, 2025 | 54.63 | 55.19 | 53.86 | 54.00 | 54.00 | -1.17% | 263,345 |
| Oct 20, 2025 | 54.17 | 55.17 | 54.14 | 54.64 | 54.64 | 1.73% | 164,767 |
| Oct 17, 2025 | 53.41 | 54.29 | 53.17 | 53.71 | 53.71 | - | 171,001 |
| Oct 16, 2025 | 55.87 | 56.56 | 53.26 | 53.71 | 53.71 | -3.76% | 348,572 |
| Oct 15, 2025 | 53.61 | 56.05 | 53.60 | 55.81 | 55.81 | 4.16% | 342,191 |
| Oct 14, 2025 | 51.86 | 53.70 | 51.80 | 53.58 | 53.58 | 2.25% | 233,200 |
| Oct 13, 2025 | 51.93 | 52.50 | 51.69 | 52.40 | 52.40 | 2.34% | 156,025 |
| Oct 10, 2025 | 53.87 | 54.00 | 51.16 | 51.20 | 51.20 | -4.08% | 330,557 |
| Oct 9, 2025 | 54.50 | 54.86 | 53.10 | 53.38 | 53.38 | -1.89% | 302,846 |
| Oct 8, 2025 | 54.94 | 55.22 | 54.15 | 54.41 | 54.41 | -0.82% | 196,557 |
| Oct 7, 2025 | 55.00 | 55.78 | 54.35 | 54.86 | 54.86 | -0.13% | 299,700 |
| Oct 6, 2025 | 56.50 | 56.80 | 54.71 | 54.93 | 54.93 | -2.71% | 258,781 |
| Oct 3, 2025 | 56.81 | 58.10 | 56.40 | 56.46 | 56.46 | -0.32% | 324,113 |
| Oct 2, 2025 | 55.37 | 56.89 | 55.34 | 56.64 | 56.64 | 2.50% | 402,634 |
| Oct 1, 2025 | 53.70 | 55.42 | 53.28 | 55.26 | 55.26 | 3.14% | 442,441 |
| Sep 30, 2025 | 53.26 | 53.66 | 51.96 | 53.58 | 53.58 | -2.56% | 406,817 |
| Sep 29, 2025 | 56.02 | 57.33 | 54.20 | 54.99 | 53.09 | 0.97% | 664,335 |
| Sep 26, 2025 | 54.91 | 55.13 | 54.41 | 54.46 | 52.58 | -0.38% | 255,806 |
| Sep 25, 2025 | 54.42 | 55.17 | 53.98 | 54.67 | 52.78 | 0.59% | 283,978 |
| Sep 24, 2025 | 55.37 | 55.63 | 54.32 | 54.35 | 52.47 | -2.32% | 285,293 |
| Sep 23, 2025 | 56.32 | 56.77 | 55.55 | 55.64 | 53.72 | -0.64% | 218,872 |
| Sep 22, 2025 | 57.17 | 57.29 | 54.75 | 56.00 | 54.07 | -2.49% | 382,934 |
| Sep 19, 2025 | 58.27 | 58.57 | 57.35 | 57.43 | 55.45 | -1.42% | 603,995 |
| Sep 18, 2025 | 57.08 | 58.44 | 56.91 | 58.26 | 56.25 | 2.77% | 241,615 |
| Sep 17, 2025 | 57.34 | 58.90 | 56.63 | 56.69 | 54.73 | -0.93% | 274,365 |
| Sep 16, 2025 | 57.30 | 58.38 | 56.81 | 57.22 | 55.24 | -0.14% | 276,610 |
| Sep 15, 2025 | 57.27 | 57.88 | 56.99 | 57.30 | 55.32 | 0.58% | 226,901 |
| Sep 12, 2025 | 57.02 | 57.55 | 56.70 | 56.97 | 55.00 | -0.21% | 192,619 |