UK markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
212.35+1.26 (+0.60%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021210.36213.04209.78212.35212.35129,500
22 Jul 2021213.00213.62209.82211.09211.09120,600
21 Jul 2021208.24214.38207.01213.70213.70256,900
20 Jul 2021203.85211.86203.00207.99207.99266,200
19 Jul 2021204.77205.15199.05202.50202.50218,400
16 Jul 2021205.93209.53204.30209.04209.04258,100
15 Jul 2021201.80207.09200.53203.93203.93205,500
14 Jul 2021209.15210.57201.35202.28202.28220,000
13 Jul 2021208.60209.94206.57208.19208.19239,100
12 Jul 2021205.00209.60203.32207.80207.80199,100
09 Jul 2021198.76204.12197.34203.98203.98168,300
08 Jul 2021195.00200.15191.88197.02197.02197,900
07 Jul 2021202.78202.87198.54200.00200.00284,800
06 Jul 2021199.15202.88197.15202.17202.17253,000
02 Jul 2021196.00200.00195.43199.15199.15229,800
01 Jul 2021192.00193.81190.47193.59193.59120,800
30 Jun 2021194.37195.43188.84191.02191.02215,100
29 Jun 2021193.79194.51192.50193.99193.9989,900
29 Jun 20211.4 Dividend
28 Jun 2021196.43196.43194.11195.70194.30137,200
25 Jun 2021193.35195.30192.50195.24193.84342,100
24 Jun 2021191.64193.70190.21193.00191.62162,000
23 Jun 2021189.61191.86189.61189.98188.62110,400
22 Jun 2021188.60191.58188.10189.19187.84138,900
21 Jun 2021185.37190.00182.61188.61187.26158,700
18 Jun 2021187.91189.71183.79184.37183.05361,400
17 Jun 2021188.19192.47188.19189.77188.41167,200
16 Jun 2021189.32191.84187.65189.76188.40157,600
15 Jun 2021191.00192.54188.97189.25187.90126,600
14 Jun 2021191.39193.56190.61191.74190.37161,900
11 Jun 2021190.61191.87189.00191.73190.3698,200
10 Jun 2021188.98192.24187.40191.26189.89135,000
09 Jun 2021190.78191.00186.58188.98187.63149,100
08 Jun 2021189.25192.00185.54188.88187.53156,800
07 Jun 2021181.66189.79181.28188.84187.49184,300
04 Jun 2021181.10182.40180.35181.27179.9794,000
03 Jun 2021184.30184.33179.00180.23178.94233,800
02 Jun 2021182.97185.13181.69184.86183.54142,400
01 Jun 2021181.37184.95179.95183.94182.62177,900
28 May 2021181.71182.99180.00180.23178.9497,100
27 May 2021183.02183.02178.30181.51180.21249,400
26 May 2021180.12184.52180.05183.03181.72183,200
25 May 2021178.80180.93177.47178.99177.71205,900
24 May 2021174.98179.00174.75177.40176.13126,100
21 May 2021175.96176.15172.35173.01171.77100,300
20 May 2021169.44174.78169.25174.77173.52205,300
19 May 2021168.00169.69163.62169.25168.04257,500
18 May 2021172.75173.96169.90169.96168.74183,700
17 May 2021175.34175.34169.50172.75171.51188,600
14 May 2021170.00176.07170.00175.41174.16166,800
13 May 2021166.49170.04162.81166.88165.69228,500
12 May 2021169.93172.70165.54166.47165.28208,100
11 May 2021170.85174.44167.75170.10168.88424,600
10 May 2021183.37185.00175.00175.26174.01231,600
07 May 2021183.12185.87182.00184.73183.41184,200
06 May 2021174.15180.98171.00180.30179.01231,200
05 May 2021174.89175.64171.49173.07171.83146,700
04 May 2021176.98177.79172.88174.89173.64227,800
03 May 2021183.16183.61178.07178.69177.41257,300
30 Apr 2021181.59186.00181.59183.13181.82178,900
29 Apr 2021186.23186.23180.60182.99181.68121,000
28 Apr 2021183.05186.36181.00184.81183.49129,400
27 Apr 2021182.77184.15180.60183.38182.07112,000
26 Apr 2021182.98185.99181.25181.78180.48191,000
23 Apr 2021179.59182.76177.99181.96180.66128,500
22 Apr 2021181.00182.78176.24178.00176.73197,800
21 Apr 2021176.38180.97174.00179.93178.64166,100
20 Apr 2021180.00182.85175.05177.07175.80241,300
19 Apr 2021184.94187.20180.25180.80179.51185,000
16 Apr 2021185.51186.64181.51184.94183.62196,600
15 Apr 2021184.16187.74183.04183.54182.23218,500
14 Apr 2021190.50191.05182.27182.98181.67205,800
13 Apr 2021191.88193.30188.43190.64189.28190,600
12 Apr 2021188.08191.42185.13191.11189.74137,300
09 Apr 2021191.18192.81186.68188.99187.64232,900
08 Apr 2021190.38195.78190.38193.68192.29292,700
07 Apr 2021194.33195.00188.50189.52188.16210,700
06 Apr 2021190.00194.95189.91193.36191.98304,900
05 Apr 2021189.24189.84185.23189.12187.77226,000
01 Apr 2021185.00186.99182.97186.55185.22203,200
31 Mar 2021177.87183.59177.57180.16178.87344,800
30 Mar 2021173.00176.75170.51176.75175.49203,100
30 Mar 20211.32 Dividend
29 Mar 2021176.77179.94172.57174.06171.50236,500
26 Mar 2021179.49181.75171.44176.77174.17356,000
25 Mar 2021171.68178.98170.25178.06175.45325,200
24 Mar 2021174.66179.37171.00172.84170.30356,300
23 Mar 2021175.59180.43171.51172.33169.80308,800
22 Mar 2021178.00179.82173.50175.60173.02321,000
19 Mar 2021176.69181.22173.05178.24175.621,192,600
18 Mar 2021189.44193.38177.75178.75176.13689,000
17 Mar 2021188.70196.00186.53194.25191.40352,500
16 Mar 2021197.78200.00188.53192.14189.32399,600
15 Mar 2021190.06196.49188.07194.43191.58431,200
12 Mar 2021180.54188.68176.98188.48185.71348,000
11 Mar 2021176.17182.54176.07180.73178.08433,000
10 Mar 2021174.78179.51170.31172.02169.49703,700
09 Mar 2021171.50177.18171.50172.72170.18625,200
08 Mar 2021174.00183.22165.25165.65163.22639,100
05 Mar 2021182.44182.73160.91173.74171.19920,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...