Innovative Industrial Properties, Inc. Common Stock (IIPR)
51.37
-0.33 (-0.64%)
NYSE · Last Trade: Aug 2nd, 6:15 AM EDT
Historical Prices For Innovative Industrial Properties, Inc. Common Stock (IIPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 52.00 | 52.14 | 50.50 | 51.37 | 291,004 | 51.37 |
| 7/31/2025 | 52.02 | 52.38 | 51.30 | 51.70 | 289,170 | 51.70 |
| 7/30/2025 | 53.19 | 53.40 | 51.85 | 52.19 | 234,525 | 52.19 |
| 7/29/2025 | 53.46 | 54.00 | 53.11 | 53.24 | 207,789 | 53.24 |
| 7/28/2025 | 53.87 | 54.00 | 53.13 | 53.17 | 162,142 | 53.17 |
| 7/25/2025 | 53.44 | 53.69 | 52.85 | 53.69 | 151,528 | 53.69 |
| 7/24/2025 | 54.37 | 54.66 | 53.65 | 53.65 | 168,114 | 53.65 |
| 7/23/2025 | 54.82 | 54.86 | 54.01 | 54.83 | 164,535 | 54.83 |
| 7/22/2025 | 52.75 | 54.54 | 52.75 | 54.44 | 297,147 | 54.44 |
| 7/21/2025 | 52.99 | 54.38 | 52.30 | 52.39 | 240,015 | 52.39 |
| 7/18/2025 | 52.51 | 52.69 | 51.23 | 52.48 | 391,246 | 52.48 |
| 7/17/2025 | 53.80 | 54.26 | 51.90 | 52.29 | 542,237 | 52.29 |
| 7/16/2025 | 54.67 | 55.49 | 53.16 | 53.99 | 299,709 | 53.99 |
| 7/15/2025 | 56.39 | 56.50 | 53.90 | 53.99 | 514,067 | 53.99 |
| 7/14/2025 | 56.00 | 56.74 | 55.69 | 56.23 | 235,893 | 56.23 |
| 7/11/2025 | 55.63 | 56.57 | 55.18 | 56.11 | 228,819 | 56.11 |
| 7/10/2025 | 55.75 | 56.91 | 55.74 | 56.03 | 232,377 | 56.03 |
| 7/09/2025 | 55.91 | 56.30 | 55.21 | 55.75 | 188,527 | 55.75 |
| 7/08/2025 | 55.43 | 56.66 | 55.42 | 55.47 | 301,940 | 55.47 |
| 7/07/2025 | 56.51 | 57.00 | 55.23 | 55.30 | 208,314 | 55.30 |
| 7/03/2025 | 56.89 | 57.64 | 56.75 | 56.92 | 144,075 | 56.92 |
| 7/02/2025 | 55.50 | 57.11 | 55.25 | 57.07 | 230,477 | 57.07 |
| 7/01/2025 | 54.82 | 57.62 | 54.50 | 56.69 | 290,561 | 56.69 |
| 6/30/2025 | 55.60 | 55.92 | 54.22 | 55.22 | 475,816 | 55.22 |
| 6/27/2025 | 58.00 | 58.55 | 56.65 | 57.12 | 440,081 | 55.22 |
| 6/26/2025 | 57.20 | 57.97 | 56.57 | 57.93 | 234,032 | 56.00 |
| 6/25/2025 | 58.75 | 58.75 | 56.67 | 56.76 | 320,517 | 54.87 |
| 6/24/2025 | 58.39 | 59.50 | 58.39 | 58.90 | 229,742 | 56.94 |
| 6/23/2025 | 57.70 | 58.27 | 57.00 | 58.22 | 231,670 | 56.28 |
| 6/20/2025 | 58.29 | 58.66 | 57.33 | 58.04 | 441,805 | 56.11 |
| 6/18/2025 | 56.85 | 58.34 | 56.70 | 57.89 | 200,610 | 55.96 |
| 6/17/2025 | 57.31 | 57.58 | 56.51 | 56.87 | 250,261 | 54.98 |
| 6/16/2025 | 57.00 | 58.11 | 56.95 | 57.24 | 250,964 | 55.34 |
| 6/13/2025 | 56.45 | 57.08 | 55.89 | 56.35 | 228,854 | 54.48 |
| 6/12/2025 | 57.07 | 57.43 | 56.58 | 56.88 | 205,363 | 54.99 |
| 6/11/2025 | 57.65 | 58.49 | 57.15 | 57.23 | 233,158 | 55.33 |
| 6/10/2025 | 56.94 | 57.89 | 56.71 | 57.09 | 290,505 | 55.19 |
| 6/09/2025 | 55.84 | 56.96 | 55.84 | 56.68 | 200,670 | 54.79 |
| 6/06/2025 | 55.46 | 55.84 | 55.00 | 55.34 | 143,594 | 53.50 |
| 6/05/2025 | 55.18 | 55.49 | 54.54 | 54.78 | 160,191 | 52.96 |
| 6/04/2025 | 55.49 | 55.97 | 55.21 | 55.34 | 232,080 | 53.50 |
| 6/03/2025 | 54.25 | 56.02 | 53.80 | 55.74 | 273,474 | 53.89 |
| 6/02/2025 | 54.95 | 55.00 | 53.83 | 54.25 | 208,411 | 52.45 |
| 5/30/2025 | 55.28 | 55.79 | 54.58 | 55.22 | 233,495 | 53.38 |
| 5/29/2025 | 56.19 | 57.00 | 55.42 | 55.64 | 185,005 | 53.79 |
| 5/28/2025 | 56.71 | 56.94 | 55.69 | 55.76 | 180,784 | 53.91 |
| 5/27/2025 | 56.10 | 56.70 | 55.57 | 56.62 | 253,280 | 54.74 |
| 5/23/2025 | 54.80 | 55.70 | 54.30 | 55.53 | 147,313 | 53.68 |
| 5/22/2025 | 55.47 | 56.05 | 54.80 | 55.54 | 189,321 | 53.69 |
| 5/21/2025 | 56.20 | 56.82 | 55.26 | 55.41 | 290,395 | 53.57 |
| 5/20/2025 | 56.55 | 57.68 | 56.55 | 57.06 | 194,773 | 55.16 |
| 5/19/2025 | 55.83 | 58.59 | 55.75 | 57.01 | 181,833 | 55.11 |
| 5/16/2025 | 55.80 | 57.49 | 55.60 | 56.96 | 273,473 | 55.07 |
| 5/15/2025 | 55.32 | 55.79 | 54.51 | 55.45 | 228,023 | 53.61 |
| 5/14/2025 | 55.00 | 56.03 | 54.95 | 55.32 | 243,084 | 53.48 |
| 5/13/2025 | 55.89 | 56.58 | 54.71 | 55.47 | 158,895 | 53.62 |
| 5/12/2025 | 56.90 | 57.71 | 55.51 | 55.88 | 237,139 | 54.02 |
| 5/09/2025 | 55.62 | 56.15 | 54.52 | 54.61 | 193,236 | 52.79 |
| 5/08/2025 | 56.70 | 57.09 | 54.48 | 55.66 | 331,685 | 53.81 |
| 5/07/2025 | 53.88 | 54.16 | 52.89 | 53.37 | 496,313 | 51.59 |
| 5/06/2025 | 54.65 | 54.67 | 52.76 | 53.00 | 275,730 | 51.24 |
| 5/05/2025 | 55.27 | 55.50 | 54.63 | 54.73 | 193,726 | 52.91 |
| 5/02/2025 | 55.66 | 56.38 | 55.41 | 55.84 | 260,969 | 53.98 |