Skip to main content
Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
69.85
+1.74 (2.55%)
Jan 21, 2025, 4:00 PM EST - Market closed

IIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202568.4070.5268.3669.8569.852.55%293,481
Jan 17, 202568.0068.4067.0568.1168.111.75%240,947
Jan 16, 202566.4767.4566.0366.9466.941.19%258,291
Jan 15, 202569.0269.0266.0066.1566.15-0.26%363,022
Jan 14, 202565.1366.8265.0766.3266.321.98%276,704
Jan 13, 202562.9065.0662.4565.0365.032.52%282,869
Jan 10, 202564.5364.7162.9363.4363.43-3.07%403,817
Jan 8, 202566.1866.2864.7565.4465.44-1.45%345,315
Jan 7, 202567.2068.2865.6566.4066.40-1.50%360,007
Jan 6, 202568.1069.2467.2867.4167.41-0.96%361,169
Jan 3, 202567.8968.8867.4068.0668.060.38%240,904
Jan 2, 202567.1068.6566.7067.8067.801.74%366,103
Dec 31, 202465.9867.1464.8066.6466.64-1.00%561,130
Dec 30, 202467.4967.5565.8267.3165.44-1.17%667,958
Dec 27, 202470.0370.4367.6668.1166.22-3.68%580,114
Dec 26, 202470.0171.2269.3070.7168.750.51%421,074
Dec 24, 202469.9071.1968.7370.3568.40-0.14%315,592
Dec 23, 202471.7173.6668.8070.4568.50-4.36%1,244,795
Dec 20, 202474.0077.9570.8873.6671.62-22.74%3,148,660
Dec 19, 202497.5099.2395.3095.3492.70-2.77%410,353
Dec 18, 2024101.00102.9197.5398.0695.34-3.16%240,936
Dec 17, 2024101.66102.60100.10101.2698.45-0.82%267,923
Dec 16, 2024103.99104.64102.06102.1099.27-2.50%222,950
Dec 13, 2024103.50104.93102.78104.72101.820.88%122,454
Dec 12, 2024104.01105.75103.72103.81100.93-0.48%115,013
Dec 11, 2024106.42107.17104.31104.31101.42-1.92%287,524
Dec 10, 2024106.80108.00105.65106.35103.40-0.94%132,546
Dec 9, 2024106.77109.34106.77107.36104.380.64%181,586
Dec 6, 2024108.56108.56105.69106.68103.72-0.72%165,565
Dec 5, 2024107.00107.58105.26107.45104.47-0.56%184,225
Dec 4, 2024107.45108.24105.93108.05105.060.54%219,514
Dec 3, 2024109.58110.54107.05107.47104.49-2.65%159,139
Dec 2, 2024109.00111.11107.41110.40107.341.27%207,326
Nov 29, 2024109.94110.40108.99109.02106.00-0.14%105,074
Nov 27, 2024110.00111.58109.07109.17106.140.02%174,576
Nov 26, 2024111.49112.17108.92109.15106.12-2.37%292,045
Nov 25, 2024107.83112.83107.83111.80108.704.37%329,263
Nov 22, 2024106.53107.40105.95107.12104.151.28%161,377
Nov 21, 2024105.24107.83104.85105.77102.840.45%284,384
Nov 20, 2024106.21106.55103.97105.30102.38-0.85%165,973
Nov 19, 2024104.01107.18103.57106.20103.261.38%227,832
Nov 18, 2024102.00104.80101.62104.75101.852.47%211,561
Nov 15, 2024104.31104.44101.82102.2399.40-1.20%217,388
Nov 14, 2024103.50105.19102.50103.47100.600.40%217,303
Nov 13, 2024104.90105.54101.32103.06100.20-0.87%479,029
Nov 12, 2024106.54106.54102.12103.96101.08-3.51%470,307
Nov 11, 2024106.01110.32105.95107.74104.751.29%383,626
Nov 8, 2024110.50112.65105.17106.37103.42-3.36%652,823
Nov 7, 2024113.20113.49105.86110.07107.02-10.51%860,137
Nov 6, 2024133.00134.31120.00123.00119.59-7.06%747,843
Nov 5, 2024130.00132.64129.92132.34128.671.31%113,507
Nov 4, 2024127.00130.92126.69130.63127.012.86%139,915
Nov 1, 2024130.30131.01126.75127.00123.48-1.70%142,924
Oct 31, 2024131.76132.33128.99129.19125.61-2.03%172,171
Oct 30, 2024133.50135.78131.50131.87128.21-1.41%101,138
Oct 29, 2024132.74133.86132.00133.75130.040.21%73,788
Oct 28, 2024133.05134.21133.05133.47129.771.21%60,554
Oct 25, 2024134.60135.31131.70131.88128.22-1.29%79,361
Oct 24, 2024132.86133.69131.89133.61129.910.97%103,048
Oct 23, 2024131.36132.35131.00132.33128.660.65%81,633
Oct 22, 2024130.64132.01130.54131.48127.840.44%103,646
Oct 21, 2024132.84133.48130.43130.90127.27-1.71%124,398
Oct 18, 2024132.93133.41131.77133.18129.490.51%117,016
Oct 17, 2024135.82135.82132.26132.51128.84-2.29%185,235
Oct 16, 2024134.79136.78134.77135.61131.851.37%138,803
Oct 15, 2024133.05136.81132.87133.78130.071.21%215,498
Oct 14, 2024131.00132.71130.15132.18128.521.00%150,473
Oct 11, 2024130.25130.99129.90130.87127.241.03%91,426
Oct 10, 2024130.00130.37128.47129.53125.94-0.64%97,282
Oct 9, 2024130.00131.33129.80130.36126.750.66%134,212
Oct 8, 2024130.00130.03127.36129.51125.920.09%204,073
Oct 7, 2024130.60131.45128.79129.39125.80-1.58%115,166
Oct 4, 2024132.52132.77130.87131.47127.83-0.37%92,498
Oct 3, 2024131.53132.90130.98131.96128.30-0.34%103,542
Oct 2, 2024131.37132.86131.12132.41128.74-0.07%106,262
Oct 1, 2024134.81135.00131.51132.50128.83-1.56%156,213
Sep 30, 2024134.13135.80133.50134.60130.87-0.90%149,954
Sep 27, 2024136.50137.90135.58135.82130.220.25%206,640
Sep 26, 2024135.93136.55134.86135.48129.891.17%202,909
Sep 25, 2024135.71136.23132.98133.91128.39-1.46%167,341
Sep 24, 2024136.78138.35135.90135.90130.29-0.64%137,871
Sep 23, 2024135.81137.71135.81136.78131.141.39%134,515
Sep 20, 2024135.00136.07134.22134.91129.34-0.57%561,214
Sep 19, 2024137.40138.00135.40135.68130.080.65%220,625
Sep 18, 2024133.25137.47133.15134.80129.240.87%170,275
Sep 17, 2024133.85134.61132.34133.64128.130.61%209,459
Sep 16, 2024129.75132.91129.75132.83127.352.84%275,294
Sep 13, 2024128.00129.45128.00129.16123.831.76%185,996
Sep 12, 2024125.59126.93124.74126.92121.681.09%115,004
Sep 11, 2024123.99125.56121.78125.55120.370.58%139,379
Sep 10, 2024122.98124.93122.74124.83119.681.74%140,606
Sep 9, 2024120.58122.93120.58122.69117.631.67%122,571
Sep 6, 2024121.75122.40119.50120.67115.69-0.90%126,016
Sep 5, 2024122.28123.06120.74121.77116.750.16%141,459
Sep 4, 2024122.54124.25121.29121.58116.56-0.77%99,573
Sep 3, 2024123.34124.25121.33122.52117.47-1.42%155,832
Aug 30, 2024124.00125.22121.59124.28119.150.45%152,114
Aug 29, 2024124.72124.72122.52123.72118.620.02%128,771
Aug 28, 2024122.55125.34122.55123.69118.590.33%85,965
Aug 27, 2024125.00125.26122.92123.28118.19-2.38%172,876