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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	56.71	56.37	56.37	57.21	56.06	221,518
September 09, 2025	56.74	56.8	56.8	56.9	56.02	190,651
September 08, 2025	57.1	56.8	56.8	57.1	55.48	265,427
September 05, 2025	56.94	57.3	57.3	57.69	56.49	197,344
September 04, 2025	55.25	56.65	56.65	57.1	55.14	265,694
September 03, 2025	54.42	54.86	54.86	55.25	54.23	240,983
September 02, 2025	56.07	54.55	54.55	56.1	54.24	321,208
August 29, 2025	56.26	56.66	56.66	56.67	55.62	238,260
August 28, 2025	56.7	56.3	56.3	56.78	55.37	305,514
August 27, 2025	54.88	56.61	56.61	56.75	54.57	253,695
August 26, 2025	55.2	54.93	54.93	55.57	54.62	323,421
August 25, 2025	54.9	55.07	55.07	55.11	54.14	252,219
August 22, 2025	52.73	54.92	54.92	55.5	52.5	337,629
August 21, 2025	52.34	52.1	52.1	52.63	51.91	226,003
August 20, 2025	52.59	52.77	52.77	53.21	52.32	198,891
August 19, 2025	52.5	52.68	52.68	53.5	52.2	252,900
August 18, 2025	52.24	52.07	52.07	52.85	51.81	255,607
August 15, 2025	53.22	52.25	52.25	53.44	52.08	325,668

Innovative Industrial Properties, Inc. (IIPR) NYSE