Skip to main content
Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
73.66
-21.68 (-22.74%)
At close: Dec 20, 2024, 4:00 PM
73.68
+0.02 (0.03%)
After-hours: Dec 20, 2024, 7:57 PM EST

IIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202474.0077.9570.8873.6673.66-22.74%3,139,998
Dec 19, 202497.5099.2395.3095.3495.34-2.77%410,353
Dec 18, 2024101.00102.9197.5398.0698.06-3.16%240,936
Dec 17, 2024101.66102.60100.10101.26101.26-0.82%267,923
Dec 16, 2024103.99104.64102.06102.10102.10-2.50%223,000
Dec 13, 2024103.50104.93102.78104.72104.720.88%122,454
Dec 12, 2024104.01105.75103.72103.81103.81-0.48%115,013
Dec 11, 2024106.42107.17104.31104.31104.31-1.92%287,524
Dec 10, 2024106.80108.00105.65106.35106.35-0.94%132,546
Dec 9, 2024106.77109.34106.77107.36107.360.64%181,600
Dec 6, 2024108.56108.56105.69106.68106.68-0.72%165,565
Dec 5, 2024107.00107.58105.26107.45107.45-0.56%184,225
Dec 4, 2024107.45108.24105.93108.05108.050.54%219,514
Dec 3, 2024109.58110.54107.05107.47107.47-2.65%159,139
Dec 2, 2024109.00111.11107.41110.40110.401.27%207,326
Nov 29, 2024109.94110.40108.99109.02109.02-0.14%105,100
Nov 27, 2024110.00111.58109.07109.17109.170.02%174,600
Nov 26, 2024111.49112.17108.92109.15109.15-2.37%292,045
Nov 25, 2024107.83112.83107.83111.80111.804.37%329,263
Nov 22, 2024106.53107.40105.95107.12107.121.28%161,400
Nov 21, 2024105.24107.83104.85105.77105.770.45%284,400
Nov 20, 2024106.21106.55103.97105.30105.30-0.85%165,973
Nov 19, 2024104.01107.18103.57106.20106.201.38%227,832
Nov 18, 2024102.00104.80101.62104.75104.752.47%211,561
Nov 15, 2024104.31104.44101.82102.23102.23-1.20%217,400
Nov 14, 2024103.50105.19102.50103.47103.470.40%217,303
Nov 13, 2024104.90105.54101.32103.06103.06-0.87%479,029
Nov 12, 2024106.54106.54102.12103.96103.96-3.51%470,307
Nov 11, 2024106.01110.32105.95107.74107.741.29%383,626
Nov 8, 2024110.50112.65105.17106.37106.37-3.36%652,823
Nov 7, 2024113.20113.49105.86110.07110.07-10.51%860,137
Nov 6, 2024133.00134.31120.00123.00123.00-7.06%747,843
Nov 5, 2024130.00132.64129.92132.34132.341.31%113,507
Nov 4, 2024127.00130.92126.69130.63130.632.86%139,915
Nov 1, 2024130.30131.01126.75127.00127.00-1.70%142,924
Oct 31, 2024131.76132.33128.99129.19129.19-2.03%172,200
Oct 30, 2024133.50135.78131.50131.87131.87-1.41%101,138
Oct 29, 2024132.74133.86132.00133.75133.750.21%73,800
Oct 28, 2024133.05134.20133.05133.47133.471.21%60,554
Oct 25, 2024134.60135.31131.70131.88131.88-1.29%79,400
Oct 24, 2024132.86133.69131.89133.61133.610.97%103,048
Oct 23, 2024131.36132.35131.00132.33132.330.65%81,633
Oct 22, 2024130.64132.01130.54131.48131.480.44%103,646
Oct 21, 2024132.84133.48130.42130.90130.90-1.71%124,400
Oct 18, 2024132.93133.41131.77133.18133.180.51%117,016
Oct 17, 2024135.82135.82132.26132.51132.51-2.29%185,235
Oct 16, 2024134.79136.78134.77135.61135.611.37%138,803
Oct 15, 2024133.05136.81132.87133.78133.781.21%215,500
Oct 14, 2024131.00132.71130.15132.18132.181.00%150,500
Oct 11, 2024130.25130.99129.90130.87130.871.03%91,426
Oct 10, 2024130.00130.37128.47129.53129.53-0.64%97,300
Oct 9, 2024130.00131.33129.80130.36130.360.66%134,212
Oct 8, 2024130.00130.03127.36129.51129.510.09%204,073
Oct 7, 2024130.60131.45128.79129.39129.39-1.58%115,166
Oct 4, 2024132.52132.77130.87131.47131.47-0.37%92,500
Oct 3, 2024131.53132.90130.97131.96131.96-0.34%103,542
Oct 2, 2024131.37132.86131.12132.41132.41-0.07%106,262
Oct 1, 2024134.81135.00131.51132.50132.50-1.56%156,213
Sep 30, 2024134.13135.80133.50134.60134.60-0.90%149,954
Sep 27, 2024136.50137.90135.58135.82133.920.25%206,640
Sep 26, 2024135.93136.55134.86135.48133.581.17%202,909
Sep 25, 2024135.71136.23132.98133.91132.04-1.46%167,341
Sep 24, 2024136.78138.35135.90135.90134.00-0.64%137,871
Sep 23, 2024135.81137.71135.81136.78134.871.39%134,515
Sep 20, 2024135.00136.07134.22134.91133.02-0.57%561,214
Sep 19, 2024137.40138.00135.40135.68133.780.65%220,625
Sep 18, 2024133.25137.47133.15134.80132.910.87%170,275
Sep 17, 2024133.85134.61132.34133.64131.770.61%209,459
Sep 16, 2024129.75132.91129.75132.83130.972.84%275,300
Sep 13, 2024128.00129.45128.00129.16127.351.76%186,000
Sep 12, 2024125.59126.93124.74126.92125.141.09%115,004
Sep 11, 2024123.99125.56121.78125.55123.790.58%139,400
Sep 10, 2024122.98124.93122.74124.83123.081.74%140,606
Sep 9, 2024120.58122.93120.58122.69120.971.67%122,571
Sep 6, 2024121.75122.40119.50120.67118.98-0.90%126,016
Sep 5, 2024122.28123.06120.74121.77120.070.16%141,500
Sep 4, 2024122.54124.25121.29121.58119.88-0.77%99,730
Sep 3, 2024123.34124.25121.33122.52120.81-1.42%155,832
Aug 30, 2024124.00125.22121.59124.28122.540.45%152,114
Aug 29, 2024124.72124.72122.52123.72121.990.02%128,800
Aug 28, 2024122.55125.34122.55123.69121.960.33%86,000
Aug 27, 2024125.00125.26122.92123.28121.56-2.38%172,876
Aug 26, 2024125.20127.36124.60126.29124.521.47%187,149
Aug 23, 2024121.62125.09121.06124.46122.722.95%202,300
Aug 22, 2024122.02122.25120.35120.89119.20-1.19%86,300
Aug 21, 2024119.74122.44119.74122.34120.632.34%206,280
Aug 20, 2024119.63120.56118.68119.54117.87-0.01%133,750
Aug 19, 2024117.89120.67117.67119.55117.881.20%121,126
Aug 16, 2024117.74119.15117.05118.13116.480.11%158,700
Aug 15, 2024118.14119.87117.43118.00116.351.25%123,007
Aug 14, 2024117.50117.96115.52116.54114.91-0.61%104,400
Aug 13, 2024115.68117.63114.70117.25115.612.45%112,700
Aug 12, 2024115.80116.37113.76114.45112.85-1.12%137,136
Aug 9, 2024115.33115.90114.13115.75114.130.72%141,200
Aug 8, 2024113.92116.33112.00114.92113.311.79%193,833
Aug 7, 2024115.93116.00112.21112.90111.32-1.48%186,834
Aug 6, 2024114.04117.50114.04114.60113.001.27%222,356
Aug 5, 2024107.53114.51107.00113.16111.58-3.87%437,718
Aug 2, 2024118.18118.95115.73117.71116.06-3.15%276,907
Aug 1, 2024123.00124.93119.69121.54119.84-1.03%205,200