UK Markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.11-7.92 (-5.82%)
At close: 04:00PM EDT
129.44 +1.33 (+1.04%)
After hours: 04:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022133.45134.95125.79128.11128.11296,706
17 May 2022134.92136.30132.23136.03136.03279,800
16 May 2022138.50139.54133.05133.16133.16222,700
13 May 2022129.72138.69128.65138.47138.47622,100
12 May 2022121.98127.98121.03126.90126.90411,700
11 May 2022127.78130.45122.50122.92122.92393,100
10 May 2022131.43134.85124.73128.61128.61380,900
09 May 2022131.52136.35130.06130.38130.38447,600
06 May 2022139.16139.16132.57134.00134.00516,100
05 May 2022148.00148.55138.45140.61140.61473,600
04 May 2022146.89149.99142.90148.73148.73375,000
03 May 2022144.57146.44142.61144.59144.59248,500
02 May 2022144.74146.97140.53144.50144.50394,000
29 Apr 2022150.23151.96144.50144.59144.59284,700
28 Apr 2022150.19152.00144.72150.78150.78328,200
27 Apr 2022146.00150.94146.00148.02148.02315,800
26 Apr 2022155.92156.39146.38147.46147.46388,800
25 Apr 2022155.00157.34152.57156.80156.80314,700
22 Apr 2022158.27159.76154.58155.00155.00296,800
21 Apr 2022165.51166.50157.89158.74158.74385,800
20 Apr 2022165.38168.26162.41164.08164.08349,700
19 Apr 2022163.52169.52163.50164.32164.32375,800
18 Apr 2022170.00171.18162.88163.10163.10645,100
14 Apr 2022178.83182.53168.93169.68169.681,234,600
13 Apr 2022187.65189.86182.61183.44183.44290,000
12 Apr 2022186.30189.70185.15186.75186.75258,100
11 Apr 2022186.25187.63183.75185.31185.31259,400
08 Apr 2022192.61195.20188.89189.02189.02227,600
07 Apr 2022192.86195.56188.50192.60192.60304,300
06 Apr 2022198.76198.79192.50194.48194.48659,400
05 Apr 2022205.00207.46199.35201.17201.17488,800
04 Apr 2022200.09208.60198.53205.24205.24976,900
01 Apr 2022194.00200.21192.64200.09200.091,420,100
31 Mar 2022203.92209.75203.71205.40205.40239,300
30 Mar 2022207.47208.50202.94204.97204.97177,500
29 Mar 2022205.92211.17205.02210.10210.10241,500
28 Mar 2022198.83204.27198.48203.05203.05139,000
25 Mar 2022201.65202.05195.88197.99197.99179,700
24 Mar 2022197.70200.32194.98200.13200.13143,100
23 Mar 2022203.04203.20193.95196.31196.31149,100
22 Mar 2022198.99204.26198.99203.54203.54183,300
21 Mar 2022203.86205.75196.55197.84197.84174,700
18 Mar 2022201.23205.22200.00204.55204.55694,900
17 Mar 2022191.79200.35191.79199.59199.59245,400
16 Mar 2022187.00194.28185.99193.17193.17247,200
15 Mar 2022185.00188.46181.32185.51185.51157,100
14 Mar 2022186.93191.18181.29183.51183.51231,700
11 Mar 2022191.10192.48185.28186.91186.91143,500
10 Mar 2022183.16190.07183.16189.30189.3099,000
09 Mar 2022186.65191.00186.14187.24187.24152,100
08 Mar 2022181.00186.97179.64182.68182.68173,600
07 Mar 2022183.39188.95181.05181.29181.29280,700
04 Mar 2022185.55187.05179.71182.48182.48161,600
03 Mar 2022193.20193.20185.12187.48187.48183,100
02 Mar 2022185.86192.22185.49190.26190.26143,000
01 Mar 2022188.59191.00183.11185.00185.00176,200
28 Feb 2022188.38192.05182.50188.46188.46247,800
25 Feb 2022180.88191.06180.02190.51190.51209,500
24 Feb 2022169.34184.77169.00183.19183.19282,200
23 Feb 2022182.00184.77177.46177.54177.54215,700
22 Feb 2022180.10185.02178.01180.97180.97170,500
18 Feb 2022185.53188.37182.80183.10183.10136,100
17 Feb 2022192.00192.25186.20186.80186.80121,300
16 Feb 2022193.46195.10190.30193.39193.39102,200
15 Feb 2022190.99194.35190.04193.46193.4697,000
14 Feb 2022187.63192.50186.95189.02189.02156,600
11 Feb 2022193.32195.98186.83188.87188.87212,000
10 Feb 2022191.26198.69189.35191.42191.42232,500
09 Feb 2022190.00195.59190.00195.41195.41184,300
08 Feb 2022185.88188.00185.00186.33186.33202,400
07 Feb 2022192.00192.97183.03186.22186.22300,500
04 Feb 2022190.80195.90189.01192.70192.70183,700
03 Feb 2022194.00195.76192.05192.41192.41113,900
02 Feb 2022203.30204.75195.97197.58197.58194,200
01 Feb 2022199.91201.31193.02198.21198.21229,300
31 Jan 2022187.91198.19187.91198.19198.19211,300
28 Jan 2022179.60186.96178.00186.96186.96236,200
27 Jan 2022184.60189.23178.01179.63179.63215,300
26 Jan 2022194.98196.90181.82183.43183.43260,400
25 Jan 2022191.63194.50185.95190.25190.25214,000
24 Jan 2022179.99195.96178.70194.63194.63429,000
21 Jan 2022190.00194.56187.53188.10188.10342,500
20 Jan 2022201.74205.94194.58194.69194.69139,500
19 Jan 2022205.87208.00198.81199.37199.37256,500
18 Jan 2022206.64209.83202.37205.87205.87222,100
14 Jan 2022208.12211.73205.41209.88209.88204,100
13 Jan 2022216.66220.00210.07210.73210.73131,700
12 Jan 2022218.01223.66215.54215.63215.63179,200
11 Jan 2022210.57218.48206.39215.84215.84250,800
10 Jan 2022216.31218.54210.63212.90212.90374,200
07 Jan 2022226.65230.00220.92222.58222.58306,100
06 Jan 2022225.01230.98217.01227.33227.33265,000
05 Jan 2022238.00238.00223.95224.74224.74434,200
04 Jan 2022248.25249.38238.75239.13239.13299,100
03 Jan 2022264.25265.28245.87248.90248.90318,600
31 Dec 2021262.59265.50260.42262.91262.91466,600
30 Dec 2021260.00265.98260.00261.10261.10120,200
30 Dec 20211.5 Dividend
29 Dec 2021263.04263.68258.26262.26260.76144,600
28 Dec 2021260.00265.00259.55261.46259.96181,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...