UK markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.08+0.45 (+0.37%)
At close: 04:00PM EDT
122.08 +0.04 (+0.03%)
After hours: 04:03PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024121.30123.88120.74122.08122.08157,516
22 Jul 2024119.00122.08118.11121.63121.63152,200
19 Jul 2024118.00118.87116.94118.28118.28129,100
18 Jul 2024120.65122.61116.71117.81117.81218,200
17 Jul 2024121.27123.80119.70120.17120.17209,400
16 Jul 2024119.68121.82118.66121.70121.70294,200
15 Jul 2024117.00119.56116.37118.63118.63224,500
12 Jul 2024115.79118.49115.41116.08116.08283,400
11 Jul 2024112.00115.50111.87114.74114.74282,100
10 Jul 2024108.40109.56108.00109.55109.55114,100
09 Jul 2024108.96109.38107.90107.98107.98110,800
08 Jul 2024109.03110.23108.77109.18109.18103,600
05 Jul 2024108.09109.40108.09108.74108.74122,800
03 Jul 2024108.00109.25107.59108.73108.7368,100
02 Jul 2024107.96108.70107.29107.56107.56128,900
01 Jul 2024108.95109.86107.10107.75107.75162,000
28 Jun 2024109.05109.79107.33109.22109.22439,600
28 Jun 20241.9 Dividend
27 Jun 2024109.91110.50108.79110.01108.11143,600
26 Jun 2024108.37109.81108.27108.95107.07109,100
25 Jun 2024109.72110.17108.23109.32107.43112,200
24 Jun 2024107.73109.97107.50109.91108.01115,000
21 Jun 2024108.37108.98107.15107.73105.87368,700
20 Jun 2024108.55109.04107.70108.69106.81136,600
18 Jun 2024107.50109.32106.67108.48106.61135,800
17 Jun 2024105.89108.26105.69107.49105.63141,400
14 Jun 2024105.50107.08105.50106.62104.78144,000
13 Jun 2024106.78107.75105.86106.27104.43143,400
12 Jun 2024109.28110.00106.49106.56104.72124,000
11 Jun 2024106.08107.70105.55106.44104.60199,000
10 Jun 2024105.72108.01105.51106.97105.12123,700
07 Jun 2024106.50107.63106.17106.88105.03128,900
06 Jun 2024108.96109.18107.62108.09106.22120,200
05 Jun 2024108.07110.05107.25109.52107.63177,300
04 Jun 2024107.40109.24107.17107.88106.02122,900
03 Jun 2024109.15109.46107.56108.11106.24172,600
31 May 2024107.73108.28106.30107.78105.92132,300
30 May 2024106.90108.20106.23106.97105.12134,200
29 May 2024105.00106.71104.10106.00104.17208,800
28 May 2024109.32109.81105.96106.01104.18174,700
24 May 2024108.72109.42107.80109.28107.3999,900
23 May 2024111.49111.49107.01107.96106.10230,800
22 May 2024112.40113.00111.00111.00109.08109,600
21 May 2024112.27113.47111.68112.53110.59181,800
20 May 2024113.88114.11112.40112.84110.89127,200
17 May 2024114.56115.75113.51113.93111.96180,700
16 May 2024112.60114.86112.07113.70111.74227,700
15 May 2024111.94113.66111.94113.05111.10295,100
14 May 2024106.79110.46106.18110.22108.32433,500
13 May 2024104.60105.89104.25105.30103.48137,000
10 May 2024104.41105.84103.69104.43102.63163,100
09 May 2024105.00105.50102.00104.81103.00398,500
08 May 2024108.51108.51106.55107.70105.84215,600
07 May 2024108.54111.08108.06109.44107.55194,200
06 May 2024109.48109.90106.21107.90106.04233,000
03 May 2024110.00111.71107.44109.48107.59287,300
02 May 2024106.93109.18105.69108.29106.42331,800
01 May 2024102.74108.11102.25105.53103.71630,800
30 Apr 202497.98103.7997.50103.40101.61631,200
29 Apr 202498.6599.2698.1498.7197.01115,600
26 Apr 202498.0599.2397.7097.7196.02101,500
25 Apr 202497.6298.1996.7597.8896.1991,100
24 Apr 202498.5099.0097.8398.6996.99118,300
23 Apr 202496.9898.9096.7598.6396.93119,000
22 Apr 202495.0096.8494.1196.5094.83138,400
19 Apr 202493.6595.1593.5394.2392.60161,200
18 Apr 202493.9594.9993.5293.8892.26126,600
17 Apr 202495.0095.1693.5893.6292.00117,500
16 Apr 202496.0196.3793.8694.4992.86186,600
15 Apr 202498.6399.1795.5896.7295.05279,900
12 Apr 202498.5799.3597.4098.3096.60137,500
11 Apr 202498.7299.4697.2498.9897.27162,100
10 Apr 2024100.17100.3196.8397.7996.10409,700
09 Apr 2024103.00103.38101.83102.88101.10140,900
08 Apr 2024101.50102.96101.43102.86101.08112,500
05 Apr 2024100.00101.56100.00100.9699.22120,200
04 Apr 2024101.04102.54100.20100.4998.75156,900
03 Apr 202498.7699.9098.2499.8598.13146,400
02 Apr 2024100.00100.0098.2299.3397.61210,000
01 Apr 2024104.00104.00100.63100.8899.14210,700
28 Mar 2024104.96105.01103.01103.54101.75255,000
27 Mar 2024103.05104.35102.20104.35102.55226,900
27 Mar 20241.82 Dividend
26 Mar 2024104.00105.22103.21103.58100.00296,400
25 Mar 2024102.83105.81102.51103.5699.98429,500
22 Mar 2024102.94103.54101.60102.5298.98296,100
21 Mar 2024100.00102.5299.75102.3098.77340,100
20 Mar 202497.3899.5296.7899.4596.02201,200
19 Mar 202497.0098.5496.7597.6094.23240,300
18 Mar 202497.5399.2096.8297.2593.89226,300
15 Mar 202495.6397.4295.6396.6793.33419,800
14 Mar 202497.6897.6896.0096.8593.50201,300
13 Mar 202498.4499.4997.5097.6894.31204,400
12 Mar 202497.6998.7897.0998.5595.15210,200
11 Mar 202496.3397.9095.7597.8994.51170,800
08 Mar 202497.5398.8195.9496.8893.53259,100
07 Mar 202497.8498.0395.3996.5893.24192,700
06 Mar 202497.7097.7096.1796.7193.37199,500
05 Mar 202496.7097.9996.1196.4993.16172,800
04 Mar 202498.1399.4997.3197.5894.21195,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...