Innovative Industrial Properties, Inc. (IIPR)
NYSE: IIPR · Real-Time Price · USD
55.31
-0.03 (-0.05%)
Jun 5, 2025, 1:29 PM - Market open

IIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202555.1855.3454.5455.25--0.16%36,187
Jun 4, 202555.4955.9755.2155.3455.34-0.72%232,081
Jun 3, 202554.2556.0253.8055.7455.742.75%273,481
Jun 2, 202554.9555.0053.8354.2554.25-1.76%208,435
May 30, 202555.2855.7954.5855.2255.22-0.75%233,495
May 29, 202556.1957.0055.4255.6455.64-0.22%185,005
May 28, 202556.7156.9455.6655.7655.76-1.52%180,792
May 27, 202556.1056.7055.5756.6256.621.96%253,285
May 23, 202554.8055.7054.3055.5355.53-0.02%147,313
May 22, 202555.4756.0554.8055.5455.540.23%189,323
May 21, 202556.2056.8255.2655.4155.41-2.89%290,408
May 20, 202556.5557.6856.5557.0657.060.09%194,773
May 19, 202555.8357.0955.7557.0157.010.09%181,559
May 16, 202555.8057.4955.6056.9656.962.72%273,073
May 15, 202555.3255.7954.5155.4555.450.23%228,040
May 14, 202555.0056.0354.9555.3255.32-0.27%243,099
May 13, 202555.8956.5854.7155.4755.47-0.73%158,961
May 12, 202556.9057.7155.5155.8855.882.33%237,150
May 9, 202555.6256.1554.5254.6154.61-1.89%193,236
May 8, 202556.7057.0954.4855.6655.664.29%331,789
May 7, 202553.8854.1652.8953.3753.370.70%496,314
May 6, 202554.6554.6752.7653.0053.00-3.16%275,730
May 5, 202555.2755.5054.6354.7354.73-1.99%193,771
May 2, 202555.6656.3855.4155.8455.841.55%260,969
May 1, 202554.7255.2053.9354.9954.991.25%236,745
Apr 30, 202552.0054.7951.0554.3154.312.96%460,245
Apr 29, 202553.3553.7352.1552.7552.75-1.92%332,899
Apr 28, 202553.5054.0952.5953.7853.780.41%138,079
Apr 25, 202553.1153.7552.4453.5653.560.34%137,309
Apr 24, 202552.2653.6751.9653.3853.383.09%219,061
Apr 23, 202553.7854.2951.6651.7851.78-1.09%206,705
Apr 22, 202551.9552.8251.2252.3552.352.23%202,901
Apr 21, 202551.2151.4050.0051.2151.21-0.78%224,994
Apr 17, 202551.0352.5050.6251.6151.611.28%194,708
Apr 16, 202550.2351.8650.0050.9650.960.95%216,542
Apr 15, 202551.0053.5349.5450.4850.48-0.69%364,486
Apr 14, 202550.1051.5249.8050.8350.832.98%267,638
Apr 11, 202548.7349.3647.1049.3649.361.36%290,014
Apr 10, 202551.0651.1847.4448.7048.70-5.98%640,436
Apr 9, 202547.4152.2345.4451.8051.807.85%786,045
Apr 8, 202553.5553.6047.0848.0348.03-7.85%782,340
Apr 7, 202551.0054.0749.5852.1252.12-2.45%837,031
Apr 4, 202550.4055.2750.0553.4353.431.93%741,586
Apr 3, 202554.8755.8252.1952.4252.42-7.20%413,685
Apr 2, 202555.8056.8355.1156.4956.491.16%377,434
Apr 1, 202553.9056.6353.0455.8455.843.24%718,167
Mar 31, 202553.9655.3849.5154.0954.09-15.15%1,098,414
Mar 28, 202565.0565.9163.2663.7561.59-2.07%363,730
Mar 27, 202565.0565.9264.6665.1062.890.18%235,052
Mar 26, 202564.9965.4564.1664.9862.780.20%283,571