Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
51.68
+0.72 (1.41%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.03 | 52.50 | 50.62 | 51.61 | 51.61 | 1.28% | 194,657 |
| 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 |
| Feb 27, 2025 | 72.40 | 73.63 | 71.85 | 72.50 | 70.04 | -0.37% | 291,321 |
| Feb 26, 2025 | 73.45 | 73.81 | 72.40 | 72.77 | 70.30 | -1.37% | 273,412 |
| Feb 25, 2025 | 73.22 | 74.74 | 73.03 | 73.78 | 71.28 | 0.82% | 314,111 |
| Feb 24, 2025 | 73.00 | 74.71 | 72.75 | 73.18 | 70.70 | 0.70% | 326,830 |
| Feb 21, 2025 | 74.00 | 74.12 | 71.68 | 72.67 | 70.20 | -0.27% | 581,081 |
| Feb 20, 2025 | 75.01 | 75.49 | 71.40 | 72.87 | 70.40 | -0.76% | 358,941 |
| Feb 19, 2025 | 72.77 | 74.34 | 72.77 | 73.43 | 70.94 | -0.69% | 314,963 |
| Feb 18, 2025 | 72.94 | 74.47 | 72.31 | 73.94 | 71.43 | 1.15% | 230,194 |
| Feb 14, 2025 | 74.90 | 75.71 | 73.02 | 73.10 | 70.62 | -1.96% | 166,489 |
| Feb 13, 2025 | 74.02 | 74.77 | 73.64 | 74.56 | 72.03 | 0.93% | 153,506 |
| Feb 12, 2025 | 72.78 | 74.28 | 72.18 | 73.87 | 71.36 | -0.65% | 171,089 |
| Feb 11, 2025 | 73.45 | 74.39 | 73.18 | 74.35 | 71.83 | 0.65% | 171,066 |
| Feb 10, 2025 | 73.94 | 74.51 | 72.63 | 73.87 | 71.36 | 0.52% | 172,272 |
| Feb 7, 2025 | 74.00 | 74.10 | 72.54 | 73.49 | 71.00 | -0.73% | 197,888 |
| Feb 6, 2025 | 73.54 | 74.60 | 73.54 | 74.03 | 71.52 | 0.76% | 206,011 |