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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Innovative Industrial Properties, Inc. (IIPR) NYSE