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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.2	25.3	25.3	25.39	25.2	17,067
November 06, 2025	25	25.22	25.22	25.31	25	18,773
November 05, 2025	25.2	25.12	25.12	25.2	25.12	2,587
November 04, 2025	25.04	25.03	25.03	25.05	25	3,216
November 03, 2025	24.97	24.98	24.98	25.05	24.95	7,184
October 31, 2025	24.95	24.97	24.97	24.97	24.94	2,279
October 30, 2025	24.98	24.96	24.96	24.98	24.92	5,735
October 29, 2025	24.96	24.97	24.97	24.98	24.94	2,026
October 28, 2025	25.02	24.95	24.95	25.02	24.94	1,809
October 27, 2025	24.99	24.88	24.88	24.99	24.88	6,479
October 24, 2025	24.99	24.95	24.95	25	24.95	9,926
October 23, 2025	24.97	24.9	24.9	24.99	24.9	2,566
October 22, 2025	24.94	24.95	24.95	25	24.9	14,253
October 21, 2025	25	25.01	25.01	25.05	24.98	4,966
October 20, 2025	24.98	25	25	25.05	24.95	4,760
October 17, 2025	25.05	24.94	24.94	25.05	24.9	5,835
October 16, 2025	25.09	24.98	24.98	25.1	24.9	20,669
October 15, 2025	24.75	25.04	25.04	25.09	24.72	19,580
October 14, 2025	24.72	24.74	24.74	24.85	24.68	7,772
October 13, 2025	24.54	24.71	24.71	24.75	24.54	3,600
October 10, 2025	24.47	24.53	24.53	24.72	24.47	4,973
October 09, 2025	24.6	24.55	24.55	24.75	24.5	11,235
October 08, 2025	24.75	24.66	24.66	24.75	24.65	3,468
October 07, 2025	24.75	24.69	24.69	24.75	24.65	2,594
October 06, 2025	24.83	24.75	24.75	24.86	24.74	14,882
October 03, 2025	24.83	24.77	24.77	24.83	24.67	8,705
October 02, 2025	24.6	24.76	24.76	24.77	24.55	5,025
October 01, 2025	24.31	24.56	24.56	24.7	24.31	9,255
September 30, 2025	24.4	24.38	24.38	24.44	24.31	12,190
September 29, 2025	24.8	24.79	24.23	24.82	24.73	9,840
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

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