Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
55.48
-0.98 (-1.74%)
Oct 6, 2025, 2:08 PM EDT - Market open
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 56.50 | 56.80 | 55.43 | 55.53 | - | -1.65% | 91,762 |
| 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 | 53.11 | 0.97% | 664,335 |
| Sep 26, 2025 | 54.91 | 55.13 | 54.41 | 54.46 | 52.60 | -0.38% | 255,806 |
| Sep 25, 2025 | 54.42 | 55.17 | 53.98 | 54.67 | 52.80 | 0.59% | 283,978 |
| Sep 24, 2025 | 55.37 | 55.63 | 54.32 | 54.35 | 52.49 | -2.32% | 285,293 |
| Sep 23, 2025 | 56.32 | 56.77 | 55.55 | 55.64 | 53.74 | -0.64% | 218,872 |
| Sep 22, 2025 | 57.17 | 57.29 | 54.75 | 56.00 | 54.08 | -2.49% | 382,934 |
| Sep 19, 2025 | 58.27 | 58.57 | 57.35 | 57.43 | 55.46 | -1.42% | 603,995 |
| Sep 18, 2025 | 57.08 | 58.44 | 56.91 | 58.26 | 56.27 | 2.77% | 241,615 |
| Sep 17, 2025 | 57.34 | 58.90 | 56.63 | 56.69 | 54.75 | -0.93% | 274,365 |
| Sep 16, 2025 | 57.30 | 58.38 | 56.81 | 57.22 | 55.26 | -0.14% | 276,610 |
| Sep 15, 2025 | 57.27 | 57.88 | 56.99 | 57.30 | 55.34 | 0.58% | 226,901 |
| Sep 12, 2025 | 57.02 | 57.55 | 56.70 | 56.97 | 55.02 | -0.21% | 192,619 |
| Sep 11, 2025 | 56.39 | 57.68 | 56.26 | 57.09 | 55.14 | 1.28% | 218,284 |
| Sep 10, 2025 | 56.71 | 57.21 | 56.06 | 56.37 | 54.44 | -0.76% | 221,518 |
| Sep 9, 2025 | 56.74 | 56.90 | 56.02 | 56.80 | 54.86 | - | 190,651 |
| Sep 8, 2025 | 57.10 | 57.10 | 55.48 | 56.80 | 54.86 | -0.87% | 265,427 |
| Sep 5, 2025 | 56.94 | 57.69 | 56.49 | 57.30 | 55.34 | 1.15% | 197,344 |
| Sep 4, 2025 | 55.25 | 57.10 | 55.14 | 56.65 | 54.71 | 3.26% | 265,694 |
| Sep 3, 2025 | 54.42 | 55.25 | 54.23 | 54.86 | 52.98 | 0.57% | 240,592 |
| Sep 2, 2025 | 56.07 | 56.10 | 54.24 | 54.55 | 52.68 | -3.72% | 321,208 |
| Aug 29, 2025 | 56.26 | 56.67 | 55.62 | 56.66 | 54.72 | 0.64% | 238,260 |
| Aug 28, 2025 | 56.70 | 56.78 | 55.37 | 56.30 | 54.37 | -0.55% | 305,514 |
| Aug 27, 2025 | 54.88 | 56.75 | 54.57 | 56.61 | 54.67 | 3.06% | 253,695 |
| Aug 26, 2025 | 55.20 | 55.57 | 54.62 | 54.93 | 53.05 | -0.25% | 323,421 |
| Aug 25, 2025 | 54.90 | 55.11 | 54.14 | 55.07 | 53.18 | 0.27% | 252,219 |
| Aug 22, 2025 | 52.73 | 55.50 | 52.50 | 54.92 | 53.04 | 5.41% | 337,629 |
| Aug 21, 2025 | 52.34 | 52.63 | 51.91 | 52.10 | 50.32 | -1.27% | 226,003 |
| Aug 20, 2025 | 52.59 | 53.21 | 52.32 | 52.77 | 50.96 | 0.17% | 198,891 |
| Aug 19, 2025 | 52.50 | 53.50 | 52.20 | 52.68 | 50.88 | 1.17% | 252,854 |
| Aug 18, 2025 | 52.24 | 52.85 | 51.81 | 52.07 | 50.29 | -0.34% | 255,607 |
| Aug 15, 2025 | 53.22 | 53.44 | 52.08 | 52.25 | 50.46 | -1.77% | 325,668 |
| Aug 14, 2025 | 53.31 | 53.76 | 52.41 | 53.19 | 51.37 | -2.69% | 362,000 |
| Aug 13, 2025 | 52.94 | 54.94 | 52.03 | 54.66 | 52.79 | 4.23% | 468,811 |
| Aug 12, 2025 | 49.75 | 53.47 | 49.72 | 52.44 | 50.64 | 7.72% | 815,153 |
| Aug 11, 2025 | 46.92 | 49.20 | 46.57 | 48.68 | 47.01 | 6.22% | 809,749 |
| Aug 8, 2025 | 46.10 | 46.54 | 45.50 | 45.83 | 44.26 | -0.59% | 604,407 |
| Aug 7, 2025 | 49.95 | 50.50 | 45.70 | 46.10 | 44.52 | -10.69% | 1,175,805 |
| Aug 6, 2025 | 51.80 | 52.71 | 51.62 | 51.62 | 49.85 | -1.28% | 224,058 |
| Aug 5, 2025 | 52.00 | 52.61 | 51.65 | 52.29 | 50.50 | 1.24% | 224,222 |
| Aug 4, 2025 | 51.60 | 52.09 | 51.37 | 51.65 | 49.88 | 0.55% | 195,894 |
| Aug 1, 2025 | 52.00 | 52.14 | 50.50 | 51.37 | 49.61 | -0.64% | 291,004 |
| Jul 31, 2025 | 52.02 | 52.38 | 51.30 | 51.70 | 49.93 | -0.94% | 289,171 |
| Jul 30, 2025 | 53.19 | 53.40 | 51.85 | 52.19 | 50.40 | -1.97% | 234,537 |
| Jul 29, 2025 | 53.46 | 54.00 | 53.11 | 53.24 | 51.42 | 0.13% | 207,939 |
| Jul 28, 2025 | 53.87 | 54.00 | 53.13 | 53.17 | 51.35 | -0.97% | 162,155 |