Innovative Industrial Properties, Inc. (IIPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 190.00 | 194.56 | 187.53 | 188.10 | 188.10 | 342,480 |
| 20 Jan 2022 | 201.74 | 205.94 | 194.58 | 194.69 | 194.69 | 139,500 |
| 19 Jan 2022 | 205.87 | 208.00 | 198.81 | 199.37 | 199.37 | 256,500 |
| 18 Jan 2022 | 206.64 | 209.83 | 202.37 | 205.87 | 205.87 | 222,100 |
| 14 Jan 2022 | 208.12 | 211.73 | 205.41 | 209.88 | 209.88 | 204,100 |
| 13 Jan 2022 | 216.66 | 220.00 | 210.07 | 210.73 | 210.73 | 131,700 |
| 12 Jan 2022 | 218.01 | 223.66 | 215.54 | 215.63 | 215.63 | 179,200 |
| 11 Jan 2022 | 210.57 | 218.48 | 206.39 | 215.84 | 215.84 | 250,800 |
| 10 Jan 2022 | 216.31 | 218.54 | 210.63 | 212.90 | 212.90 | 374,200 |
| 07 Jan 2022 | 226.65 | 230.00 | 220.92 | 222.58 | 222.58 | 306,100 |
| 06 Jan 2022 | 225.01 | 230.98 | 217.01 | 227.33 | 227.33 | 265,000 |
| 05 Jan 2022 | 238.00 | 238.00 | 223.95 | 224.74 | 224.74 | 434,200 |
| 04 Jan 2022 | 248.25 | 249.38 | 238.75 | 239.13 | 239.13 | 299,100 |
| 03 Jan 2022 | 264.25 | 265.28 | 245.87 | 248.90 | 248.90 | 318,600 |
| 31 Dec 2021 | 262.59 | 265.50 | 260.42 | 262.91 | 262.91 | 466,600 |
| 30 Dec 2021 | 260.00 | 265.98 | 260.00 | 261.10 | 261.10 | 120,200 |
| 30 Dec 2021 | 1.5 Dividend | |||||
| 29 Dec 2021 | 263.04 | 263.68 | 258.26 | 262.26 | 260.76 | 144,600 |
| 28 Dec 2021 | 260.00 | 265.00 | 259.55 | 261.46 | 259.96 | 181,900 |
| 27 Dec 2021 | 254.90 | 258.89 | 252.24 | 256.22 | 254.75 | 260,000 |
| 23 Dec 2021 | 251.59 | 254.00 | 249.47 | 250.91 | 249.47 | 103,300 |
| 22 Dec 2021 | 244.68 | 252.77 | 243.46 | 252.18 | 250.74 | 570,500 |
| 21 Dec 2021 | 239.71 | 244.78 | 239.00 | 244.32 | 242.92 | 117,200 |
| 20 Dec 2021 | 238.43 | 239.48 | 232.72 | 237.75 | 236.39 | 163,100 |
| 17 Dec 2021 | 237.00 | 243.00 | 233.02 | 241.27 | 239.89 | 401,900 |
| 16 Dec 2021 | 250.00 | 250.00 | 235.65 | 238.65 | 237.29 | 175,500 |
| 15 Dec 2021 | 238.10 | 246.10 | 232.14 | 245.14 | 243.74 | 268,700 |
| 14 Dec 2021 | 242.50 | 244.06 | 233.75 | 236.80 | 235.45 | 305,700 |
| 13 Dec 2021 | 253.93 | 254.86 | 243.51 | 245.97 | 244.56 | 320,500 |
| 10 Dec 2021 | 256.64 | 259.61 | 251.29 | 255.26 | 253.80 | 241,400 |
| 09 Dec 2021 | 262.02 | 263.96 | 256.41 | 256.64 | 255.17 | 113,900 |
| 08 Dec 2021 | 267.92 | 268.49 | 263.37 | 264.20 | 262.69 | 160,200 |
| 07 Dec 2021 | 261.30 | 269.85 | 260.08 | 265.76 | 264.24 | 142,300 |
| 06 Dec 2021 | 251.80 | 259.54 | 249.38 | 256.68 | 255.21 | 201,600 |
| 03 Dec 2021 | 258.00 | 260.00 | 249.68 | 252.50 | 251.06 | 224,700 |
| 02 Dec 2021 | 251.00 | 258.73 | 247.71 | 255.86 | 254.40 | 225,600 |
| 01 Dec 2021 | 262.55 | 267.00 | 250.09 | 250.28 | 248.85 | 173,200 |
| 30 Nov 2021 | 263.72 | 266.73 | 256.83 | 256.83 | 255.36 | 169,300 |
| 29 Nov 2021 | 269.50 | 270.83 | 263.82 | 265.55 | 264.03 | 157,900 |
| 26 Nov 2021 | 262.00 | 266.46 | 258.01 | 266.46 | 264.94 | 130,300 |
| 24 Nov 2021 | 259.00 | 270.86 | 254.41 | 269.08 | 267.54 | 139,700 |
| 23 Nov 2021 | 267.63 | 268.87 | 255.52 | 261.49 | 259.99 | 283,400 |
| 22 Nov 2021 | 275.28 | 279.49 | 265.87 | 268.66 | 267.12 | 201,100 |
| 19 Nov 2021 | 275.99 | 280.00 | 274.19 | 275.28 | 273.71 | 116,600 |
| 18 Nov 2021 | 281.39 | 282.90 | 274.67 | 277.01 | 275.43 | 183,400 |
| 17 Nov 2021 | 283.90 | 286.42 | 277.05 | 280.26 | 278.66 | 480,700 |
| 16 Nov 2021 | 287.03 | 288.02 | 281.83 | 283.77 | 282.15 | 174,200 |
| 15 Nov 2021 | 280.27 | 286.44 | 280.27 | 286.21 | 284.57 | 175,000 |
| 12 Nov 2021 | 279.06 | 282.99 | 277.61 | 279.52 | 277.92 | 175,400 |
| 11 Nov 2021 | 272.75 | 279.24 | 272.75 | 277.40 | 275.81 | 134,400 |
| 10 Nov 2021 | 280.00 | 284.29 | 270.55 | 271.66 | 270.11 | 211,100 |
| 09 Nov 2021 | 280.86 | 284.36 | 278.75 | 280.80 | 279.19 | 145,900 |
| 08 Nov 2021 | 275.38 | 282.86 | 274.62 | 281.98 | 280.37 | 260,600 |
| 05 Nov 2021 | 270.85 | 275.98 | 268.98 | 274.42 | 272.85 | 197,200 |
| 04 Nov 2021 | 264.97 | 274.00 | 262.81 | 267.68 | 266.15 | 264,700 |
| 03 Nov 2021 | 268.00 | 268.00 | 258.18 | 260.07 | 258.58 | 198,200 |
| 02 Nov 2021 | 268.85 | 268.85 | 263.98 | 266.36 | 264.84 | 96,300 |
| 01 Nov 2021 | 263.59 | 269.19 | 259.46 | 268.45 | 266.91 | 144,600 |
| 29 Oct 2021 | 260.59 | 266.23 | 260.40 | 263.09 | 261.59 | 142,900 |
| 28 Oct 2021 | 255.66 | 261.76 | 253.61 | 261.50 | 260.00 | 137,300 |
| 27 Oct 2021 | 265.71 | 266.61 | 253.30 | 254.66 | 253.20 | 161,800 |
| 26 Oct 2021 | 267.39 | 268.44 | 262.61 | 264.77 | 263.26 | 156,100 |
| 25 Oct 2021 | 262.76 | 265.68 | 260.50 | 265.14 | 263.62 | 172,000 |
| 22 Oct 2021 | 257.66 | 262.38 | 256.90 | 259.71 | 258.22 | 154,400 |
| 21 Oct 2021 | 254.00 | 260.11 | 252.68 | 256.69 | 255.22 | 177,400 |
| 20 Oct 2021 | 248.01 | 254.52 | 243.50 | 252.68 | 251.23 | 319,900 |
| 19 Oct 2021 | 241.31 | 247.49 | 241.31 | 246.31 | 244.90 | 102,000 |
| 18 Oct 2021 | 238.00 | 243.47 | 238.00 | 240.82 | 239.44 | 176,500 |
| 15 Oct 2021 | 246.50 | 246.98 | 237.96 | 239.05 | 237.68 | 180,500 |
| 14 Oct 2021 | 242.09 | 244.56 | 241.70 | 242.84 | 241.45 | 110,800 |
| 13 Oct 2021 | 237.86 | 240.46 | 235.58 | 239.61 | 238.24 | 98,100 |
| 12 Oct 2021 | 233.52 | 237.45 | 233.01 | 234.27 | 232.93 | 85,000 |
| 11 Oct 2021 | 231.24 | 234.50 | 230.01 | 231.07 | 229.75 | 90,100 |
| 08 Oct 2021 | 236.50 | 238.32 | 232.52 | 232.53 | 231.20 | 95,400 |
| 07 Oct 2021 | 232.30 | 239.40 | 232.30 | 236.86 | 235.51 | 150,700 |
| 06 Oct 2021 | 227.96 | 231.55 | 221.03 | 230.84 | 229.52 | 175,500 |
| 05 Oct 2021 | 226.50 | 230.71 | 225.93 | 228.79 | 227.48 | 118,900 |
| 04 Oct 2021 | 232.28 | 232.28 | 227.20 | 228.48 | 227.17 | 182,400 |
| 01 Oct 2021 | 231.56 | 235.31 | 227.60 | 234.18 | 232.84 | 202,400 |
| 30 Sept 2021 | 232.18 | 236.78 | 230.54 | 231.17 | 229.85 | 135,700 |
| 29 Sept 2021 | 234.46 | 237.17 | 229.64 | 231.19 | 229.87 | 133,300 |
| 29 Sept 2021 | 1.5 Dividend | |||||
| 28 Sept 2021 | 240.00 | 240.00 | 231.18 | 233.90 | 231.07 | 223,500 |
| 27 Sept 2021 | 248.01 | 248.14 | 241.01 | 241.53 | 238.61 | 150,400 |
| 24 Sept 2021 | 243.95 | 246.26 | 240.02 | 244.88 | 241.92 | 163,700 |
| 23 Sept 2021 | 243.00 | 247.68 | 240.87 | 245.70 | 242.73 | 199,600 |
| 22 Sept 2021 | 233.59 | 241.89 | 232.09 | 239.67 | 236.77 | 484,500 |
| 21 Sept 2021 | 236.60 | 237.22 | 232.15 | 233.14 | 230.32 | 123,400 |
| 20 Sept 2021 | 228.60 | 235.10 | 227.29 | 233.76 | 230.93 | 186,300 |
| 17 Sept 2021 | 237.91 | 237.96 | 230.27 | 232.74 | 229.92 | 426,200 |
| 16 Sept 2021 | 237.20 | 238.26 | 233.06 | 235.48 | 232.63 | 147,700 |
| 15 Sept 2021 | 230.00 | 239.24 | 229.08 | 238.43 | 235.55 | 275,100 |
| 14 Sept 2021 | 229.27 | 233.00 | 225.59 | 228.43 | 225.67 | 153,600 |
| 13 Sept 2021 | 234.87 | 235.00 | 225.45 | 228.29 | 225.53 | 342,900 |
| 10 Sept 2021 | 243.82 | 243.82 | 233.66 | 234.99 | 232.15 | 339,500 |
| 09 Sept 2021 | 245.72 | 249.90 | 243.62 | 243.80 | 240.85 | 119,200 |
| 08 Sept 2021 | 249.00 | 250.80 | 245.37 | 248.44 | 245.43 | 143,000 |
| 07 Sept 2021 | 252.04 | 253.61 | 248.68 | 249.91 | 246.89 | 103,600 |
| 03 Sept 2021 | 250.43 | 252.38 | 246.70 | 252.08 | 249.03 | 147,600 |
| 02 Sept 2021 | 247.73 | 249.43 | 242.71 | 249.21 | 246.20 | 148,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
