Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
54.61
-1.05 (-1.89%)
At close: May 9, 2025, 4:00 PM
54.61
0.00 (0.00%)
After-hours: May 9, 2025, 7:06 PM EDT
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 66.15 | 66.17 | 64.42 | 64.85 | 62.65 | -2.17% | 273,403 |
| Mar 24, 2025 | 64.28 | 66.34 | 63.83 | 66.29 | 64.04 | 4.21% | 289,624 |
| Mar 21, 2025 | 63.01 | 64.48 | 61.72 | 63.61 | 61.45 | 0.36% | 1,322,878 |
| Mar 20, 2025 | 63.94 | 64.54 | 63.30 | 63.38 | 61.23 | -0.77% | 335,060 |
| Mar 19, 2025 | 65.24 | 65.75 | 63.50 | 63.87 | 61.70 | -2.22% | 529,085 |
| Mar 18, 2025 | 65.22 | 65.88 | 64.43 | 65.32 | 63.10 | 1.73% | 529,017 |
| Mar 17, 2025 | 66.46 | 66.46 | 63.25 | 64.21 | 62.03 | -7.77% | 764,911 |
| Mar 14, 2025 | 68.91 | 70.19 | 68.46 | 69.62 | 67.26 | 2.08% | 272,530 |
| Mar 13, 2025 | 70.73 | 71.47 | 67.88 | 68.20 | 65.89 | -3.44% | 304,517 |
| Mar 12, 2025 | 72.15 | 72.83 | 70.23 | 70.63 | 68.23 | -1.92% | 497,429 |
| Mar 11, 2025 | 71.79 | 72.76 | 71.79 | 72.01 | 69.57 | 0.67% | 365,365 |
| Mar 10, 2025 | 73.50 | 74.92 | 71.46 | 71.53 | 69.10 | -2.32% | 266,603 |
| Mar 7, 2025 | 72.75 | 74.19 | 72.75 | 73.23 | 70.75 | 0.66% | 257,996 |
| Mar 6, 2025 | 72.00 | 73.42 | 72.00 | 72.75 | 70.28 | 0.44% | 238,433 |
| Mar 5, 2025 | 71.00 | 73.13 | 71.00 | 72.43 | 69.97 | 1.94% | 555,150 |
| Mar 4, 2025 | 69.32 | 71.62 | 68.53 | 71.05 | 68.64 | 1.59% | 422,687 |
| Mar 3, 2025 | 72.17 | 72.39 | 69.33 | 69.94 | 67.57 | -2.79% | 390,788 |
| Feb 28, 2025 | 72.52 | 73.79 | 71.58 | 71.95 | 69.51 | -0.76% | 408,977 |