UK markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.23+0.35 (+0.37%)
At close: 04:00PM EDT
94.49 +0.26 (+0.28%)
After hours: 07:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202493.6595.1593.5394.2394.23161,200
18 Apr 202493.9594.9993.5293.8893.88126,600
17 Apr 202495.0095.1693.5893.6293.62117,500
16 Apr 202496.0196.3793.8694.4994.49186,600
15 Apr 202498.6399.1795.5896.7296.72279,900
12 Apr 202498.5799.3597.4098.3098.30137,500
11 Apr 202498.7299.4697.2498.9898.98162,100
10 Apr 2024100.17100.3196.8397.7997.79409,700
09 Apr 2024103.00103.38101.83102.88102.88140,900
08 Apr 2024101.50102.96101.43102.86102.86112,500
05 Apr 2024100.00101.56100.00100.96100.96120,200
04 Apr 2024101.04102.54100.20100.49100.49156,900
03 Apr 202498.7699.9098.2499.8599.85146,400
02 Apr 2024100.00100.0098.2299.3399.33210,000
01 Apr 2024104.00104.00100.63100.88100.88210,700
28 Mar 2024104.96105.01103.01103.54103.54255,000
27 Mar 2024103.05104.35102.20104.35104.35226,900
27 Mar 20241.82 Dividend
26 Mar 2024104.00105.22103.21103.58101.76296,400
25 Mar 2024102.83105.81102.51103.56101.74429,500
22 Mar 2024102.94103.54101.60102.52100.72296,100
21 Mar 2024100.00102.5299.75102.30100.50340,100
20 Mar 202497.3899.5296.7899.4597.70201,200
19 Mar 202497.0098.5496.7597.6095.89240,300
18 Mar 202497.5399.2096.8297.2595.54226,300
15 Mar 202495.6397.4295.6396.6794.97419,800
14 Mar 202497.6897.6896.0096.8595.15201,300
13 Mar 202498.4499.4997.5097.6895.96204,400
12 Mar 202497.6998.7897.0998.5596.82210,200
11 Mar 202496.3397.9095.7597.8996.17170,800
08 Mar 202497.5398.8195.9496.8895.18259,100
07 Mar 202497.8498.0395.3996.5894.88192,700
06 Mar 202497.7097.7096.1796.7195.01199,500
05 Mar 202496.7097.9996.1196.4994.79172,800
04 Mar 202498.1399.4997.3197.5895.87195,900
01 Mar 202498.1598.3996.2898.2196.48222,000
29 Feb 202499.2599.7697.8497.9996.27342,400
28 Feb 202495.0097.7994.7897.5195.80301,700
27 Feb 202491.9896.5190.5195.3293.65449,300
26 Feb 202490.1191.1389.2989.7588.17204,800
23 Feb 202490.9691.4590.3190.7289.13135,600
22 Feb 202490.3091.0789.4891.0689.46160,100
21 Feb 202490.6991.7789.8290.3988.80157,200
20 Feb 202490.6091.1890.0591.0389.43151,600
16 Feb 202491.3392.5190.8492.0090.38173,200
15 Feb 202490.8293.6990.8293.3791.73215,300
14 Feb 202490.0090.8788.5689.7588.17190,500
13 Feb 202488.9890.4187.5288.8287.26325,900
12 Feb 202491.6293.3291.1992.3790.75193,600
09 Feb 202491.1592.2290.5091.6089.99190,800
08 Feb 202489.9591.5889.7491.3089.70163,000
07 Feb 202490.5090.9589.4689.9688.38153,800
06 Feb 202490.8592.2890.5190.6989.10219,100
05 Feb 202492.5392.6690.7590.8589.25242,400
02 Feb 202493.5494.9692.7594.3592.69143,000
01 Feb 202493.6395.2091.5895.0593.38246,700
31 Jan 202496.0096.6193.1393.2391.59265,200
30 Jan 202495.7496.6895.0595.9394.24121,500
29 Jan 202494.5796.8794.1896.6594.95180,500
26 Jan 202494.3694.5693.7194.2292.56188,800
25 Jan 202495.0895.5392.7593.6491.99207,900
24 Jan 202497.0497.0693.1193.4591.81279,400
23 Jan 202497.7798.0894.6095.5093.82219,100
22 Jan 202495.2696.7395.2096.3694.67306,300
19 Jan 202492.4394.6191.2194.1492.49237,500
18 Jan 202492.4492.5290.0191.7290.11266,600
17 Jan 202491.6993.7390.9091.8190.20231,300
16 Jan 202492.7594.0092.1493.7492.09350,400
12 Jan 202495.8796.2393.2193.2191.57258,400
11 Jan 202493.9294.5492.0094.3892.72282,200
10 Jan 202494.2695.5793.8594.3692.70194,800
09 Jan 202494.7995.0093.7793.9292.27135,500
08 Jan 202494.1496.6293.6995.8494.16257,600
05 Jan 202493.9496.0193.1894.8093.13185,300
04 Jan 202496.6497.7694.6095.3493.66337,300
03 Jan 202499.49100.0096.7396.9795.27333,300
02 Jan 202499.98101.6598.86101.1999.41212,900
29 Dec 2023101.96102.97100.82100.8299.05207,000
28 Dec 2023101.49103.17101.00102.83101.02180,900
28 Dec 20231.82 Dividend
27 Dec 2023104.57105.07103.19103.73100.12270,000
26 Dec 2023101.38103.85100.50103.80100.19252,400
22 Dec 2023100.51102.3499.95100.7497.23192,600
21 Dec 202399.95100.2298.5099.6596.18158,600
20 Dec 2023100.00102.4798.1798.2694.84303,600
19 Dec 202399.00101.1298.89100.2696.77253,600
18 Dec 202398.5999.5997.4698.5095.07298,600
15 Dec 202398.4099.3897.2798.3094.88738,600
14 Dec 202396.0099.1696.0098.8095.36403,700
13 Dec 202388.2693.6488.0693.0489.80417,200
12 Dec 202388.5088.5087.0687.9484.88268,200
11 Dec 202387.5088.7887.0888.5585.47371,700
08 Dec 202385.5988.6585.5987.8884.82390,900
07 Dec 202385.1686.4384.6185.8882.89281,600
06 Dec 202385.6386.9084.8585.1882.22270,600
05 Dec 202386.5887.2483.8684.7281.77273,300
04 Dec 202383.5087.3283.4287.2784.23348,900
01 Dec 202381.2584.2580.8383.9381.01237,500
30 Nov 202381.4481.7480.2481.6678.82212,500
29 Nov 202381.0082.4880.4680.6177.80150,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...