Innovative Industrial Properties Inc (IIPR) Historical Stock Data
51.08 ↓2.07 (-3.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIPR is down -0.43% a day on average. There have been 11 days where Innovative Industrial Properties Inc closed green and 19 days where IIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 53.26 | 51.08 | ↓$2.18 (-4.09%) | 51.04 | 53.39 | 533.77K |
| 2025-12-19 | 56.65 | 53.15 | ↓$3.50 (-6.18%) | 52.74 | 56.68 | 699.40K |
| 2025-12-18 | 59.50 | 56.37 | ↓$3.13 (-5.26%) | 56.05 | 59.60 | 753.93K |
| 2025-12-17 | 58.32 | 58.43 | ↑$0.11 (0.19%) | 57.68 | 59.83 | 454.25K |
| 2025-12-16 | 56.83 | 58.14 | ↑$1.31 (2.31%) | 56.50 | 58.68 | 589.52K |
| 2025-12-15 | 58.48 | 56.53 | ↓$1.95 (-3.33%) | 56.04 | 58.90 | 574.71K |
| 2025-12-12 | 55.34 | 56.77 | ↑$1.43 (2.58%) | 54.00 | 58.37 | 1.17M |
| 2025-12-11 | 52.46 | 52.11 | ↓$0.35 (-0.67%) | 52.04 | 53.35 | 191.56K |
| 2025-12-10 | 51.40 | 52.50 | ↑$1.10 (2.14%) | 51.20 | 52.80 | 282.30K |
| 2025-12-09 | 49.50 | 51.16 | ↑$1.66 (3.35%) | 49.50 | 51.31 | 217.31K |
| 2025-12-08 | 50.23 | 49.94 | ↓$0.29 (-0.58%) | 49.51 | 50.73 | 156.07K |
| 2025-12-05 | 50.63 | 50.14 | ↓$0.49 (-0.97%) | 50.05 | 51.57 | 253K |
| 2025-12-04 | 51.27 | 50.87 | ↓$0.40 (-0.78%) | 50.80 | 51.48 | 182.52K |
| 2025-12-03 | 50.08 | 51.41 | ↑$1.33 (2.66%) | 49.85 | 51.84 | 205.36K |
| 2025-12-02 | 50.00 | 49.87 | ↓$0.13 (-0.26%) | 49.47 | 50.45 | 172.42K |
| 2025-12-01 | 48.73 | 49.89 | ↑$1.16 (2.38%) | 48.51 | 49.89 | 256.78K |
| 2025-11-28 | 49.50 | 49.45 | ↓$0.05 (-0.10%) | 49.28 | 50.25 | 122.75K |
| 2025-11-26 | 49.09 | 49.51 | ↑$0.42 (0.86%) | 49.07 | 50.39 | 219.29K |
| 2025-11-25 | 49.03 | 48.98 | ↓$0.05 (-0.10%) | 48.94 | 50.07 | 276.34K |
| 2025-11-24 | 48.14 | 49.27 | ↑$1.13 (2.35%) | 47.51 | 49.48 | 338.62K |
| 2025-11-21 | 45.48 | 48.05 | ↑$2.57 (5.65%) | 45.36 | 48.33 | 379.86K |
| 2025-11-20 | 46.28 | 44.58 | ↓$1.70 (-3.67%) | 44.58 | 46.74 | 470.87K |
| 2025-11-19 | 48.00 | 45.89 | ↓$2.11 (-4.40%) | 45.89 | 48.24 | 260.38K |
| 2025-11-18 | 47.88 | 47.58 | ↓$0.30 (-0.63%) | 47.44 | 48.26 | 178.37K |
| 2025-11-17 | 48.30 | 47.67 | ↓$0.63 (-1.30%) | 47.38 | 48.31 | 323.31K |
| 2025-11-14 | 49.35 | 48.43 | ↓$0.92 (-1.86%) | 48.31 | 49.48 | 275.24K |
| 2025-11-13 | 50.33 | 50.09 | ↓$0.24 (-0.48%) | 49.84 | 50.99 | 153.58K |
| 2025-11-12 | 51.58 | 50.47 | ↓$1.11 (-2.15%) | 50.47 | 52.00 | 209.02K |
| 2025-11-11 | 51.90 | 51.98 | ↑$0.08 (0.15%) | 51.62 | 52.34 | 141K |
| 2025-11-10 | 51.80 | 51.48 | ↓$0.32 (-0.62%) | 51.11 | 51.92 | 138.19K |
Create an account or log in to view more rows.
$IIPR more calls coming in
$IIPR Games being played here.
$IIPR we back
$IIPR in it to win it
$IIPR going green
$IIPR Dip buyers are going to get wrecked
$IIPR diamond balls
$IIPR buy the dip were blasting off
$IIPR Take it Bears !
$IIPR all in