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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	53.22	52.25	52.25	53.44	52.08	325,668
August 14, 2025	53.31	53.19	53.19	53.76	52.41	362,000
August 13, 2025	52.94	54.66	54.66	54.94	52.03	468,811
August 12, 2025	49.75	52.44	52.44	53.47	49.72	815,153
August 11, 2025	46.92	48.68	48.68	49.2	46.57	809,749
August 08, 2025	46.1	45.83	45.83	46.54	45.5	604,407
August 07, 2025	49.95	46.1	46.1	50.5	45.7	1.18M
August 06, 2025	51.8	51.62	51.62	52.71	51.62	224,058
August 05, 2025	52	52.29	52.29	52.61	51.65	224,222
August 04, 2025	51.6	51.65	51.65	52.09	51.37	195,894
August 01, 2025	52	51.37	51.37	52.14	50.5	291,004
July 31, 2025	52.02	51.7	51.7	52.38	51.3	289,171
July 30, 2025	53.19	52.19	52.19	53.4	51.85	234,537
July 29, 2025	53.46	53.24	53.24	54	53.11	207,939
July 28, 2025	53.87	53.17	53.17	54	53.13	162,155
July 25, 2025	53.44	53.69	53.69	53.69	52.85	151,528
July 24, 2025	54.37	53.65	53.65	54.67	53.65	168,129
July 23, 2025	54.82	54.83	54.83	54.86	54.01	165,335
July 22, 2025	52.75	54.44	54.44	54.54	52.75	299,019
July 21, 2025	52.99	52.39	52.39	54.39	52.3	240,046
July 18, 2025	52.51	52.48	52.48	52.69	51.23	391,246
July 17, 2025	53.8	52.29	52.29	54.26	51.9	542,272
July 16, 2025	54.67	53.99	53.99	55.49	53.16	299,986
July 15, 2025	56.39	53.99	53.99	56.5	53.9	514,930
July 14, 2025	56	56.23	56.23	56.74	55.69	235,911
July 11, 2025	55.63	56.11	56.11	56.57	55.18	228,819
July 10, 2025	56.56	56.03	56.03	56.91	55.85	228,144
July 09, 2025	55.91	55.75	55.75	56.3	55.21	188,531
July 08, 2025	55.43	55.47	55.47	56.66	55.42	302,065
July 07, 2025	56.51	55.3	55.3	57	55.23	208,114
July 03, 2025	56.89	56.92	56.92	57.64	56.75	144,100
July 02, 2025	55.5	57.07	57.07	57.14	55.25	230,500
July 01, 2025	54.82	56.69	56.69	57.62	54.5	290,600
June 30, 2025	55.6	55.22	55.22	55.92	54.22	475,833
June 27, 2025	58	57.12	55.22	58.55	56.65	437,500
June 26, 2025	57.2	57.93	56	57.97	56.57	234,189
June 25, 2025	58.75	56.76	54.87	58.75	56.67	321,145
June 24, 2025	58.39	58.9	56.94	59.5	58.39	229,744
June 23, 2025	57.7	58.22	56.28	58.27	57	231,671
June 20, 2025	58.29	58.04	56.11	58.66	57.33	441,805
June 18, 2025	56.85	57.89	55.96	58.34	56.7	200,550
June 17, 2025	57.31	56.87	54.98	57.58	56.51	250,483
June 16, 2025	57	57.24	57.24	58.11	56.95	251,072
June 13, 2025	56.45	56.35	56.35	57.08	55.89	228,854
June 12, 2025	57.07	56.88	56.88	57.43	56.58	205,664
June 11, 2025	57.65	57.23	57.23	58.49	57.15	233,230
June 10, 2025	56.94	57.09	57.09	57.89	56.71	290,506
June 09, 2025	55.84	56.68	56.68	56.96	55.56	200,827
June 06, 2025	55.46	55.34	55.34	55.84	55	143,594
June 05, 2025	55.18	54.78	54.78	55.49	54.54	160,261
June 04, 2025	55.49	55.34	55.34	55.97	55.21	232,100
June 03, 2025	54.25	55.74	55.74	56.02	53.8	273,500
June 02, 2025	54.95	54.25	54.25	55	53.83	208,435
May 30, 2025	55.28	55.22	55.22	55.79	54.58	233,495
May 29, 2025	56.19	55.64	55.64	57	55.42	185,005
May 28, 2025	56.71	55.76	55.76	56.94	55.66	180,800
May 27, 2025	56.1	56.62	56.62	56.7	55.57	253,300
May 23, 2025	54.8	55.53	55.53	55.7	54.3	147,280
May 22, 2025	55.47	55.54	55.54	56.05	54.8	189,323
May 21, 2025	56.2	55.41	55.38	56.82	55.26	255,241

Innovative Industrial Properties, Inc. (IIPR) NYSE