Innovative Industrial Pro... (IIPR)
NYSE: IIPR
· Real-Time Price · USD
54.94
2.84 (5.45%)
At close: Aug 22, 2025, 3:59 PM
54.70
-0.44%
After-hours: Aug 22, 2025, 07:43 PM EDT
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.73 | 55.50 | 52.50 | 54.92 | 54.92 | 5.41% | 337,122 |
| Aug 21, 2025 | 52.34 | 52.63 | 51.91 | 52.10 | 52.10 | -1.27% | 226,003 |
| Aug 20, 2025 | 52.59 | 53.21 | 52.32 | 52.77 | 52.77 | 0.17% | 198,891 |
| Aug 19, 2025 | 52.50 | 53.50 | 52.20 | 52.68 | 52.68 | 1.17% | 252,900 |
| Aug 18, 2025 | 52.24 | 52.85 | 51.81 | 52.07 | 52.07 | -0.34% | 255,607 |
| Aug 15, 2025 | 53.22 | 53.44 | 52.08 | 52.25 | 52.25 | -1.77% | 325,668 |
| Aug 14, 2025 | 53.31 | 53.76 | 52.41 | 53.19 | 53.19 | -2.69% | 362,000 |
| Aug 13, 2025 | 52.94 | 54.94 | 52.03 | 54.66 | 54.66 | 4.23% | 468,811 |
| Aug 12, 2025 | 49.75 | 53.47 | 49.72 | 52.44 | 52.44 | 7.72% | 815,153 |
| Aug 11, 2025 | 46.92 | 49.20 | 46.57 | 48.68 | 48.68 | 6.22% | 809,749 |
| Aug 8, 2025 | 46.10 | 46.54 | 45.50 | 45.83 | 45.83 | -0.59% | 604,407 |
| Aug 7, 2025 | 49.95 | 50.50 | 45.70 | 46.10 | 46.10 | -10.69% | 1,175,805 |
| Aug 6, 2025 | 51.80 | 52.71 | 51.62 | 51.62 | 51.62 | -1.28% | 224,058 |
| Aug 5, 2025 | 52.00 | 52.61 | 51.65 | 52.29 | 52.29 | 1.24% | 224,222 |
| Aug 4, 2025 | 51.60 | 52.09 | 51.37 | 51.65 | 51.65 | 0.55% | 195,894 |
| Aug 1, 2025 | 52.00 | 52.14 | 50.50 | 51.37 | 51.37 | -0.64% | 291,004 |
| Jul 31, 2025 | 52.02 | 52.38 | 51.30 | 51.70 | 51.70 | -0.94% | 289,171 |
| Jul 30, 2025 | 53.19 | 53.40 | 51.85 | 52.19 | 52.19 | -1.97% | 234,537 |
| Jul 29, 2025 | 53.46 | 54.00 | 53.11 | 53.24 | 53.24 | 0.13% | 207,939 |
| Jul 28, 2025 | 53.87 | 54.00 | 53.13 | 53.17 | 53.17 | -0.97% | 162,155 |