Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
49.51
-3.04 (-5.78%)
Oct 29, 2025, 4:00 PM EDT - Market closed
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 52.20 | 52.20 | 49.72 | 49.94 | - | -4.97% | 304,287 |
| Oct 28, 2025 | 53.13 | 53.13 | 52.15 | 52.55 | 52.55 | -1.07% | 161,197 |
| Oct 27, 2025 | 53.00 | 53.21 | 52.55 | 53.12 | 53.12 | 0.55% | 234,011 |
| Oct 24, 2025 | 53.18 | 53.37 | 52.60 | 52.83 | 52.83 | 0.15% | 215,755 |
| Oct 23, 2025 | 53.63 | 53.69 | 52.55 | 52.75 | 52.75 | -1.18% | 202,125 |
| Oct 22, 2025 | 53.99 | 54.18 | 52.99 | 53.38 | 53.38 | -1.15% | 277,829 |
| Oct 21, 2025 | 54.63 | 55.19 | 53.86 | 54.00 | 54.00 | -1.17% | 263,345 |
| Oct 20, 2025 | 54.17 | 55.17 | 54.14 | 54.64 | 54.64 | 1.73% | 164,767 |
| Oct 17, 2025 | 53.41 | 54.29 | 53.17 | 53.71 | 53.71 | - | 171,001 |
| Oct 16, 2025 | 55.87 | 56.56 | 53.26 | 53.71 | 53.71 | -3.76% | 348,572 |
| Oct 15, 2025 | 53.61 | 56.05 | 53.60 | 55.81 | 55.81 | 4.16% | 342,191 |
| Oct 14, 2025 | 51.86 | 53.70 | 51.80 | 53.58 | 53.58 | 2.25% | 233,200 |
| Oct 13, 2025 | 51.93 | 52.50 | 51.69 | 52.40 | 52.40 | 2.34% | 156,025 |
| Oct 10, 2025 | 53.87 | 54.00 | 51.16 | 51.20 | 51.20 | -4.08% | 330,557 |
| Oct 9, 2025 | 54.50 | 54.86 | 53.10 | 53.38 | 53.38 | -1.89% | 302,846 |
| Oct 8, 2025 | 54.94 | 55.22 | 54.15 | 54.41 | 54.41 | -0.82% | 196,557 |
| Oct 7, 2025 | 55.00 | 55.78 | 54.35 | 54.86 | 54.86 | -0.13% | 299,700 |
| Oct 6, 2025 | 56.50 | 56.80 | 54.71 | 54.93 | 54.93 | -2.71% | 258,781 |
| 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 |