Innovative Industrial Properties, Inc. - IIPR-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.81	24.74	24.74	24.9	24.73	13,572
September 25, 2025	24.71	24.8	24.8	24.8	24.7	7,759
September 24, 2025	24.75	24.73	24.73	24.84	24.72	9,166
September 23, 2025	24.72	24.76	24.76	24.89	24.72	10,820
September 22, 2025	24.84	24.73	24.73	24.84	24.72	7,722
September 19, 2025	24.75	24.75	24.75	24.97	24.75	9,423
September 18, 2025	24.74	24.74	24.74	25.15	24.74	35,613
September 17, 2025	24.76	24.74	24.74	24.85	24.72	21,696
September 16, 2025	24.8	24.74	24.74	24.84	24.7	16,775
September 15, 2025	24.81	24.74	24.74	24.84	24.74	17,667
September 12, 2025	24.84	24.74	24.74	24.84	24.74	7,233
September 11, 2025	24.7	24.73	24.73	24.83	24.7	10,535
September 10, 2025	24.76	24.69	24.69	24.86	24.67	25,730
September 09, 2025	24.84	24.75	24.75	24.86	24.75	17,682
September 08, 2025	24.8	24.79	24.79	24.9	24.74	20,857
September 05, 2025	24.78	24.76	24.76	24.89	24.73	25,046
September 04, 2025	24.71	24.8	24.8	24.9	24.71	41,497
September 03, 2025	24.72	24.75	24.75	24.85	24.72	10,520
September 02, 2025	24.92	24.74	24.74	24.98	24.7	18,020
August 29, 2025	24.79	24.7	24.7	24.9	24.7	3,640
August 28, 2025	24.76	24.75	24.75	24.82	24.65	10,624
August 27, 2025	24.8	24.76	24.76	24.89	24.73	16,822
August 26, 2025	24.81	24.86	24.86	24.9	24.81	8,143
August 25, 2025	24.9	24.72	24.72	24.95	24.72	13,427
August 22, 2025	24.76	24.82	24.82	25	24.71	8,826
August 21, 2025	24.92	24.88	24.88	24.95	24.76	21,155
August 20, 2025	24.78	24.92	24.92	24.92	24.75	22,345
August 19, 2025	24.97	24.93	24.93	25	24.88	10,004
August 18, 2025	24.76	24.86	24.86	24.99	24.76	13,279
August 15, 2025	24.73	24.76	24.76	24.88	24.42	27,464
August 14, 2025	24.98	24.79	24.79	24.98	24.6	10,968
August 13, 2025	25.12	24.95	24.95	25.12	24.93	9,997
August 12, 2025	25.01	25.07	25.07	25.08	24.98	15,038
August 11, 2025	25	25.06	25.06	25.15	25	12,981
August 08, 2025	25.1	24.95	24.95	25.13	24.92	20,358
August 07, 2025	25.35	25.2	25.2	25.35	25.1	12,312
August 06, 2025	25.21	25.4	25.4	25.45	25.21	5,867
August 05, 2025	25.14	25.2	25.2	25.2	25.13	2,957
August 04, 2025	25.12	25.25	25.25	25.25	25.1	6,381
August 01, 2025	25.14	25.13	25.13	25.15	25.06	14,309
July 31, 2025	25.09	25.16	25.16	25.2	25.05	8,297
July 30, 2025	24.99	25.01	25.01	25.05	24.9	14,797
July 29, 2025	24.9	24.99	24.99	24.99	24.9	8,912
July 28, 2025	24.93	24.9	24.9	24.98	24.84	10,545
July 25, 2025	24.86	24.95	24.95	24.96	24.86	5,709
July 24, 2025	24.94	24.86	24.86	24.94	24.84	3,101
July 23, 2025	24.86	24.87	24.87	24.94	24.84	9,150
July 22, 2025	24.92	24.94	24.94	24.94	24.89	18,403
July 21, 2025	24.88	24.91	24.91	24.92	24.84	5,439
July 18, 2025	24.92	24.88	24.88	24.92	24.79	9,624
July 17, 2025	24.75	24.92	24.92	24.94	24.7	23,917
July 16, 2025	24.68	24.73	24.73	24.87	24.65	19,447
July 15, 2025	24.1	24.5	24.5	24.7	24.1	14,045
July 14, 2025	24	24.22	24.22	24.37	24	22,487
July 11, 2025	24	23.98	23.98	24	23.95	6,171
July 10, 2025	24.1	23.98	23.98	24.1	23.98	9,566
July 09, 2025	24.09	24.02	24.02	24.09	23.99	6,725
July 08, 2025	23.9	24	24	24	23.9	9,130
July 07, 2025	23.9	24	24	24	23.85	9,561
July 03, 2025	23.85	23.9	23.9	23.99	23.8	7,128

Innovative Industrial Properties, Inc. (IIPR-PA) NYSE