Skip to main content
Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
63.75
-1.35 (-2.07%)
At close: Mar 28, 2025, 4:00 PM
60.53
-3.22 (-5.05%)
After-hours: Mar 28, 2025, 8:00 PM EDT

IIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202565.0565.9163.2663.7563.75-2.07%363,730
Mar 27, 202565.0565.9264.6665.1065.100.18%235,052
Mar 26, 202564.9965.4564.1664.9864.980.20%283,571
Mar 25, 202566.1566.1764.4264.8564.85-2.17%273,403
Mar 24, 202564.2866.3463.8366.2966.294.21%289,624
Mar 21, 202563.0164.4861.7263.6163.610.36%1,322,878
Mar 20, 202563.9464.5463.3063.3863.38-0.77%335,060
Mar 19, 202565.2465.7563.5063.8763.87-2.22%529,085
Mar 18, 202565.2265.8864.4365.3265.321.73%529,017
Mar 17, 202566.4666.4663.2564.2164.21-7.77%764,911
Mar 14, 202568.9170.1968.4669.6269.622.08%272,530
Mar 13, 202570.7371.4767.8868.2068.20-3.44%304,517
Mar 12, 202572.1572.8370.2370.6370.63-1.92%497,429
Mar 11, 202571.7972.7671.7972.0172.010.67%365,365
Mar 10, 202573.5074.9271.4671.5371.53-2.32%266,603
Mar 7, 202572.7574.1972.7573.2373.230.66%257,996
Mar 6, 202572.0073.4272.0072.7572.750.44%238,433
Mar 5, 202571.0073.1371.0072.4372.431.94%555,150
Mar 4, 202569.3271.6268.5371.0571.051.59%422,687
Mar 3, 202572.1772.3969.3369.9469.94-2.79%390,788
Feb 28, 202572.5273.7971.5871.9571.95-0.76%408,977
Feb 27, 202572.4073.6371.8572.5072.50-0.37%291,321
Feb 26, 202573.4573.8172.4072.7772.77-1.37%273,412
Feb 25, 202573.2274.7473.0373.7873.780.82%314,111
Feb 24, 202573.0074.7172.7573.1873.180.70%326,830
Feb 21, 202574.0074.1271.6872.6772.67-0.27%581,081
Feb 20, 202575.0175.4971.4072.8772.87-0.76%358,941
Feb 19, 202572.7774.3472.7773.4373.43-0.69%314,963
Feb 18, 202572.9474.4772.3173.9473.941.15%230,194
Feb 14, 202574.9075.7173.0273.1073.10-1.96%166,489
Feb 13, 202574.0274.7773.6474.5674.560.93%153,506
Feb 12, 202572.7874.2872.1873.8773.87-0.65%171,089
Feb 11, 202573.4574.3973.1874.3574.350.65%171,066
Feb 10, 202573.9474.5172.6373.8773.870.52%172,272
Feb 7, 202574.0074.1072.5473.4973.49-0.73%197,888
Feb 6, 202573.5474.6073.5474.0374.030.76%206,011
Feb 5, 202574.7475.3373.0573.4773.47-0.97%243,440
Feb 4, 202572.3274.9572.3074.1974.192.96%234,740
Feb 3, 202569.9972.4569.0472.0672.060.53%421,872
Jan 31, 202572.6973.2170.7571.6871.68-1.88%405,893
Jan 30, 202574.4074.4067.1873.0573.0510.11%574,244
Jan 29, 202568.1968.4266.2866.3466.34-2.60%198,149
Jan 28, 202568.8669.5267.5868.1168.11-1.53%183,867
Jan 27, 202567.6369.8667.5769.1769.171.77%278,899
Jan 24, 202567.2968.6966.7067.9767.971.01%261,612
Jan 23, 202566.6267.3266.1067.2967.290.95%212,242
Jan 22, 202568.9269.1266.6066.6666.66-4.57%272,710
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