Innovative Industrial Properties Inc (IIPR) Historical Stock Data
55.88 ↑1.27 (2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIPR is up 0.06% a day on average. There have been 18 days where Innovative Industrial Properties Inc closed green and 12 days where IIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 56.90 | 55.88 | ↓$1.02 (-1.79%) | 55.65 | 57.71 | 194.02K |
| 2025-05-09 | 55.62 | 54.61 | ↓$1.01 (-1.82%) | 54.52 | 56.15 | 156.16K |
| 2025-05-08 | 56.70 | 55.66 | ↓$1.04 (-1.83%) | 54.48 | 57.09 | 331.60K |
| 2025-05-07 | 53.88 | 53.37 | ↓$0.51 (-0.95%) | 52.89 | 54.16 | 245.75K |
| 2025-05-06 | 54.65 | 53.00 | ↓$1.65 (-3.02%) | 52.76 | 54.67 | 275.72K |
| 2025-05-05 | 55.27 | 54.73 | ↓$0.54 (-0.98%) | 54.63 | 55.50 | 193.65K |
| 2025-05-02 | 55.66 | 55.84 | ↑$0.18 (0.32%) | 55.42 | 56.38 | 260.85K |
| 2025-05-01 | 54.72 | 54.99 | ↑$0.27 (0.49%) | 53.93 | 55.17 | 236.56K |
| 2025-04-30 | 52.00 | 54.31 | ↑$2.31 (4.44%) | 51.05 | 54.79 | 459.64K |
| 2025-04-29 | 53.35 | 52.75 | ↓$0.60 (-1.12%) | 52.15 | 53.73 | 332.74K |
| 2025-04-28 | 53.50 | 53.78 | ↑$0.28 (0.52%) | 52.59 | 54.07 | 137.95K |
| 2025-04-25 | 53.11 | 53.56 | ↑$0.45 (0.85%) | 52.44 | 53.75 | 137.26K |
| 2025-04-24 | 52.26 | 53.38 | ↑$1.12 (2.14%) | 51.96 | 53.62 | 218.15K |
| 2025-04-23 | 53.78 | 51.78 | ↓$2.00 (-3.72%) | 51.68 | 54.29 | 154.89K |
| 2025-04-22 | 51.95 | 52.35 | ↑$0.40 (0.77%) | 51.28 | 52.82 | 145.71K |
| 2025-04-21 | 51.21 | 51.21 | ↑$0.00 (0.00%) | 50.00 | 51.40 | 224.86K |
| 2025-04-17 | 51.03 | 51.61 | ↑$0.58 (1.14%) | 50.62 | 52.50 | 194.71K |
| 2025-04-16 | 50.23 | 50.96 | ↑$0.73 (1.45%) | 50.00 | 51.86 | 216.54K |
| 2025-04-15 | 51.00 | 50.48 | ↓$0.52 (-1.02%) | 49.54 | 53.53 | 364.47K |
| 2025-04-14 | 50.10 | 50.83 | ↑$0.73 (1.46%) | 49.80 | 51.52 | 267.53K |
| 2025-04-11 | 48.73 | 49.36 | ↑$0.63 (1.29%) | 47.10 | 49.36 | 289.96K |
| 2025-04-10 | 51.06 | 48.70 | ↓$2.36 (-4.62%) | 47.44 | 51.18 | 640.34K |
| 2025-04-09 | 47.41 | 51.80 | ↑$4.39 (9.26%) | 45.44 | 52.23 | 786.02K |
| 2025-04-08 | 53.55 | 48.03 | ↓$5.52 (-10.31%) | 47.08 | 53.60 | 782.26K |
| 2025-04-07 | 51.00 | 52.12 | ↑$1.12 (2.20%) | 49.58 | 54.07 | 836.92K |
| 2025-04-04 | 50.40 | 53.43 | ↑$3.03 (6.01%) | 50.05 | 55.27 | 741.36K |
| 2025-04-03 | 54.87 | 52.42 | ↓$2.45 (-4.47%) | 52.19 | 55.82 | 413.66K |
| 2025-04-02 | 55.80 | 56.49 | ↑$0.69 (1.24%) | 55.11 | 56.83 | 377.09K |
| 2025-04-01 | 53.90 | 55.84 | ↑$1.94 (3.60%) | 53.04 | 56.63 | 717.97K |
| 2025-03-31 | 53.96 | 54.09 | ↑$0.13 (0.24%) | 49.51 | 55.38 | 1.10M |
Create an account or log in to view more rows.
$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
$IIPR Nothing but time to wait
$IIPR This is how I feel everyday holding this gem.
$IIPR COME ON!!! Ugh!
$IIPR already bouncing back.