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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.27	50.87	50.87	51.41	50.86	182,515
December 03, 2025	50.08	51.41	51.41	51.84	49.85	233,700
December 02, 2025	50	49.87	49.87	50.46	49.27	172,456
December 01, 2025	48.73	49.89	49.89	49.92	48.51	256,948
November 28, 2025	49.5	49.45	49.45	50.25	49.28	122,834
November 26, 2025	49.09	49.51	49.54	50.39	49.06	219,286
November 25, 2025	49.03	48.98	48.98	50.07	48.94	278,503
November 24, 2025	48.14	49.27	49.27	49.48	47.5	421,800
November 21, 2025	45.48	48.05	48.05	48.33	45.25	429,884
November 20, 2025	46.28	44.58	44.58	46.74	44.58	514,800
November 19, 2025	48	45.89	45.89	48.24	45.89	294,700
November 18, 2025	47.88	47.58	47.58	48.26	47.44	235,000
November 17, 2025	48.3	47.67	47.67	48.31	47.38	323,307
November 14, 2025	49.35	48.43	48.43	49.48	48.31	359,497
November 13, 2025	50.33	50.09	50.09	50.99	49.84	186,439
November 12, 2025	51.58	50.47	50.47	52	50.47	209,798
November 11, 2025	51.9	51.98	51.98	52.34	51.62	218,019
November 10, 2025	51.8	51.48	51.48	51.92	51.11	221,767
November 07, 2025	50.5	51.46	51.46	52.25	50.23	322,991
November 06, 2025	52.8	50.96	50.96	53.03	50.85	307,342
November 05, 2025	50.56	53	53	53.35	50.29	308,902
November 04, 2025	49.73	49.76	49.76	52.26	49.66	423,073
November 03, 2025	49.79	49.49	49.49	50	48.36	530,970
October 31, 2025	50.16	50.15	50.15	50.48	49.56	227,118
October 30, 2025	49.47	50.11	50.11	50.78	49.29	300,400
October 29, 2025	52.2	49.63	49.63	52.2	49.44	511,381
October 28, 2025	53.13	52.55	52.55	53.13	52.15	161,200
October 27, 2025	53	53.12	53.12	53.21	52.55	234,011
October 24, 2025	53.18	52.83	52.83	53.37	52.6	215,755
October 23, 2025	53.63	52.75	52.75	53.69	52.55	200,669
October 22, 2025	53.99	53.38	53.38	54.18	52.99	277,829
October 21, 2025	54.63	54	54	55.19	53.86	263,228
October 20, 2025	54.17	54.64	54.64	55.17	54.14	164,767
October 17, 2025	53.41	53.71	53.71	54.29	53.17	171,001
October 16, 2025	55.87	53.71	53.71	56.56	53.26	348,572
October 15, 2025	53.61	55.81	55.81	56.05	53.6	342,200
October 14, 2025	51.86	53.58	53.58	53.7	51.8	233,200
October 13, 2025	51.93	52.4	52.4	52.5	51.69	156,025
October 10, 2025	53.87	51.2	51.2	54	51.16	330,600
October 09, 2025	54.5	53.38	53.38	54.86	53.1	302,846
October 08, 2025	54.94	54.41	54.41	55.22	54.15	196,557
October 07, 2025	55	54.86	54.86	55.78	54.35	299,700
October 06, 2025	56.5	54.93	54.93	56.8	54.71	258,800
October 03, 2025	56.81	56.46	56.46	58.1	56.4	324,113
October 02, 2025	55.37	56.64	56.64	56.89	55.34	402,634
October 01, 2025	53.7	55.26	55.26	55.42	53.28	442,441
September 30, 2025	53.26	53.58	53.58	53.66	51.96	406,817
September 29, 2025	56.02	54.99	53.09	57.33	54.2	664,335
September 26, 2025	54.91	54.46	54.46	55.13	54.41	255,806
September 25, 2025	54.42	54.67	54.67	55.17	53.98	283,978
September 24, 2025	55.37	54.35	54.35	55.63	54.32	285,293
September 23, 2025	56.32	55.64	55.64	56.77	55.55	218,872
September 22, 2025	57.17	56	56	57.29	54.75	382,934
September 19, 2025	58.27	57.43	57.43	58.57	57.35	603,995
September 18, 2025	57.08	58.26	58.26	58.44	56.91	241,615
September 17, 2025	57.34	56.69	56.69	58.9	56.63	274,365
September 16, 2025	57.3	57.22	57.22	58.38	56.81	276,610
September 15, 2025	57.27	57.3	57.3	57.88	56.99	226,901
September 12, 2025	57.02	56.97	56.97	57.55	56.7	192,619
September 11, 2025	56.39	57.09	57.09	57.68	56.26	218,284

Innovative Industrial Properties, Inc. (IIPR) NYSE