Innovative Industrial Pro... (IIPR)
NYSE: IIPR
· Real-Time Price · USD
53.15
-1.51 (-2.76%)
At close: Aug 14, 2025, 3:59 PM
53.50
0.66%
Pre-market: Aug 15, 2025, 09:07 AM EDT
IIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.31 | 53.76 | 52.41 | 53.19 | 53.19 | -2.69% | 361,667 |
| 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 |
| Jul 25, 2025 | 53.44 | 53.69 | 52.85 | 53.69 | 53.69 | 0.07% | 151,528 |
| Jul 24, 2025 | 54.37 | 54.67 | 53.65 | 53.65 | 53.65 | -2.15% | 168,129 |
| Jul 23, 2025 | 54.82 | 54.86 | 54.01 | 54.83 | 54.83 | 0.72% | 165,335 |
| Jul 22, 2025 | 52.75 | 54.54 | 52.75 | 54.44 | 54.44 | 3.91% | 299,019 |
| Jul 21, 2025 | 52.99 | 54.39 | 52.30 | 52.39 | 52.39 | -0.17% | 240,046 |
| Jul 18, 2025 | 52.51 | 52.69 | 51.23 | 52.48 | 52.48 | 0.36% | 391,246 |