UK markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.28+1.32 (+1.22%)
At close: 04:00PM EDT
109.40 +0.12 (+0.11%)
After hours: 07:50PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024108.72109.42107.80109.28109.2899,900
23 May 2024111.49111.49107.01107.96107.96230,800
22 May 2024112.40113.00111.00111.00111.00109,600
21 May 2024112.27113.47111.68112.53112.53181,800
20 May 2024113.88114.11112.40112.84112.84127,200
17 May 2024114.56115.75113.51113.93113.93180,700
16 May 2024112.60114.86112.07113.70113.70227,700
15 May 2024111.94113.66111.94113.05113.05295,100
14 May 2024106.79110.46106.18110.22110.22433,500
13 May 2024104.60105.89104.25105.30105.30137,000
10 May 2024104.41105.84103.69104.43104.43163,100
09 May 2024105.00105.50102.00104.81104.81398,500
08 May 2024108.51108.51106.55107.70107.70215,600
07 May 2024108.54111.08108.06109.44109.44194,200
06 May 2024109.48109.90106.21107.90107.90233,000
03 May 2024110.00111.71107.44109.48109.48287,300
02 May 2024106.93109.18105.69108.29108.29331,800
01 May 2024102.74108.11102.25105.53105.53630,800
30 Apr 202497.98103.7997.50103.40103.40631,200
29 Apr 202498.6599.2698.1498.7198.71115,600
26 Apr 202498.0599.2397.7097.7197.71101,500
25 Apr 202497.6298.1996.7597.8897.8891,100
24 Apr 202498.5099.0097.8398.6998.69118,300
23 Apr 202496.9898.9096.7598.6398.63119,000
22 Apr 202495.0096.8494.1196.5096.50138,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...