Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
55.31
-0.03 (-0.05%)
Jun 5, 2025, 1:29 PM - Market open
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 55.18 | 55.34 | 54.54 | 55.25 | - | -0.16% | 36,187 |
| Jun 4, 2025 | 55.49 | 55.97 | 55.21 | 55.34 | 55.34 | -0.72% | 232,081 |
| Jun 3, 2025 | 54.25 | 56.02 | 53.80 | 55.74 | 55.74 | 2.75% | 273,481 |
| Jun 2, 2025 | 54.95 | 55.00 | 53.83 | 54.25 | 54.25 | -1.76% | 208,435 |
| May 30, 2025 | 55.28 | 55.79 | 54.58 | 55.22 | 55.22 | -0.75% | 233,495 |
| May 29, 2025 | 56.19 | 57.00 | 55.42 | 55.64 | 55.64 | -0.22% | 185,005 |
| May 28, 2025 | 56.71 | 56.94 | 55.66 | 55.76 | 55.76 | -1.52% | 180,792 |
| May 27, 2025 | 56.10 | 56.70 | 55.57 | 56.62 | 56.62 | 1.96% | 253,285 |
| May 23, 2025 | 54.80 | 55.70 | 54.30 | 55.53 | 55.53 | -0.02% | 147,313 |
| May 22, 2025 | 55.47 | 56.05 | 54.80 | 55.54 | 55.54 | 0.23% | 189,323 |
| May 21, 2025 | 56.20 | 56.82 | 55.26 | 55.41 | 55.41 | -2.89% | 290,408 |
| May 20, 2025 | 56.55 | 57.68 | 56.55 | 57.06 | 57.06 | 0.09% | 194,773 |
| May 19, 2025 | 55.83 | 57.09 | 55.75 | 57.01 | 57.01 | 0.09% | 181,559 |
| May 16, 2025 | 55.80 | 57.49 | 55.60 | 56.96 | 56.96 | 2.72% | 273,073 |
| May 15, 2025 | 55.32 | 55.79 | 54.51 | 55.45 | 55.45 | 0.23% | 228,040 |
| May 14, 2025 | 55.00 | 56.03 | 54.95 | 55.32 | 55.32 | -0.27% | 243,099 |
| May 13, 2025 | 55.89 | 56.58 | 54.71 | 55.47 | 55.47 | -0.73% | 158,961 |
| May 12, 2025 | 56.90 | 57.71 | 55.51 | 55.88 | 55.88 | 2.33% | 237,150 |
| May 9, 2025 | 55.62 | 56.15 | 54.52 | 54.61 | 54.61 | -1.89% | 193,236 |
| May 8, 2025 | 56.70 | 57.09 | 54.48 | 55.66 | 55.66 | 4.29% | 331,789 |
| May 7, 2025 | 53.88 | 54.16 | 52.89 | 53.37 | 53.37 | 0.70% | 496,314 |
| May 6, 2025 | 54.65 | 54.67 | 52.76 | 53.00 | 53.00 | -3.16% | 275,730 |
| May 5, 2025 | 55.27 | 55.50 | 54.63 | 54.73 | 54.73 | -1.99% | 193,771 |
| May 2, 2025 | 55.66 | 56.38 | 55.41 | 55.84 | 55.84 | 1.55% | 260,969 |
| May 1, 2025 | 54.72 | 55.20 | 53.93 | 54.99 | 54.99 | 1.25% | 236,745 |
| Apr 30, 2025 | 52.00 | 54.79 | 51.05 | 54.31 | 54.31 | 2.96% | 460,245 |
| Apr 29, 2025 | 53.35 | 53.73 | 52.15 | 52.75 | 52.75 | -1.92% | 332,899 |
| Apr 28, 2025 | 53.50 | 54.09 | 52.59 | 53.78 | 53.78 | 0.41% | 138,079 |
| Apr 25, 2025 | 53.11 | 53.75 | 52.44 | 53.56 | 53.56 | 0.34% | 137,309 |
| Apr 24, 2025 | 52.26 | 53.67 | 51.96 | 53.38 | 53.38 | 3.09% | 219,061 |
| Apr 23, 2025 | 53.78 | 54.29 | 51.66 | 51.78 | 51.78 | -1.09% | 206,705 |
| Apr 22, 2025 | 51.95 | 52.82 | 51.22 | 52.35 | 52.35 | 2.23% | 202,901 |
| Apr 21, 2025 | 51.21 | 51.40 | 50.00 | 51.21 | 51.21 | -0.78% | 224,994 |
| Apr 17, 2025 | 51.03 | 52.50 | 50.62 | 51.61 | 51.61 | 1.28% | 194,708 |
| Apr 16, 2025 | 50.23 | 51.86 | 50.00 | 50.96 | 50.96 | 0.95% | 216,542 |
| Apr 15, 2025 | 51.00 | 53.53 | 49.54 | 50.48 | 50.48 | -0.69% | 364,486 |
| Apr 14, 2025 | 50.10 | 51.52 | 49.80 | 50.83 | 50.83 | 2.98% | 267,638 |
| Apr 11, 2025 | 48.73 | 49.36 | 47.10 | 49.36 | 49.36 | 1.36% | 290,014 |
| Apr 10, 2025 | 51.06 | 51.18 | 47.44 | 48.70 | 48.70 | -5.98% | 640,436 |
| Apr 9, 2025 | 47.41 | 52.23 | 45.44 | 51.80 | 51.80 | 7.85% | 786,045 |
| Apr 8, 2025 | 53.55 | 53.60 | 47.08 | 48.03 | 48.03 | -7.85% | 782,340 |
| Apr 7, 2025 | 51.00 | 54.07 | 49.58 | 52.12 | 52.12 | -2.45% | 837,031 |
| Apr 4, 2025 | 50.40 | 55.27 | 50.05 | 53.43 | 53.43 | 1.93% | 741,586 |
| Apr 3, 2025 | 54.87 | 55.82 | 52.19 | 52.42 | 52.42 | -7.20% | 413,685 |
| Apr 2, 2025 | 55.80 | 56.83 | 55.11 | 56.49 | 56.49 | 1.16% | 377,434 |
| Apr 1, 2025 | 53.90 | 56.63 | 53.04 | 55.84 | 55.84 | 3.24% | 718,167 |
| Mar 31, 2025 | 53.96 | 55.38 | 49.51 | 54.09 | 54.09 | -15.15% | 1,098,414 |
| Mar 28, 2025 | 65.05 | 65.91 | 63.26 | 63.75 | 61.59 | -2.07% | 363,730 |
| Mar 27, 2025 | 65.05 | 65.92 | 64.66 | 65.10 | 62.89 | 0.18% | 235,052 |
| Mar 26, 2025 | 64.99 | 65.45 | 64.16 | 64.98 | 62.78 | 0.20% | 283,571 |