IIPR - Innovative Industrial Properties, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202366.7369.0566.3268.7768.77362,700
01 Jun 202366.0366.8465.1665.5165.51316,800
31 May 202366.7567.2865.4866.1066.10284,700
30 May 202368.1868.9566.8067.1567.15208,200
26 May 202366.7967.6966.5067.4667.46137,400
25 May 202367.7968.1866.7666.8966.89179,500
24 May 202369.5569.5567.5167.9167.91216,900
23 May 202369.6771.6569.4969.9969.99252,300
22 May 202367.9069.8567.9069.5669.56213,900
19 May 202371.4271.5767.7067.8967.89404,700
18 May 202370.2670.9069.7070.6570.65281,100
17 May 202369.0771.1668.2870.3670.36402,000
16 May 202369.8070.2368.7869.1669.16245,400
15 May 202369.5770.6569.2969.9669.96383,800
12 May 202370.7871.1567.9369.4269.42364,100
11 May 202371.4472.4070.2170.8670.86331,500
10 May 202371.0072.2069.5172.1372.13623,800
09 May 202371.3874.8171.2271.4371.43519,200
08 May 202369.1769.8668.7669.2769.27295,100
05 May 202369.0169.6968.0169.3669.36174,600
04 May 202367.3768.7666.2468.3268.32264,300
03 May 202367.9868.8867.1167.8067.80293,700
02 May 202368.4968.4966.4067.5167.51379,700
01 May 202368.1769.2167.7168.5968.59242,000
28 Apr 202367.8069.2167.7068.5568.55438,800
27 Apr 202364.9868.4464.5667.8267.82406,500
26 Apr 202366.1066.7763.3664.2264.22364,800
25 Apr 202368.1268.3866.1366.1566.15326,600
24 Apr 202369.1069.3668.2968.6568.65192,800
21 Apr 202369.3069.8868.5669.0769.07215,600
20 Apr 202369.2869.7067.8069.0269.02248,300
19 Apr 202369.0069.9567.1069.8969.89580,700
18 Apr 202372.1572.3469.1869.2969.29549,400
17 Apr 202370.8772.7870.8772.3472.34409,500
14 Apr 202372.4373.1470.3570.7470.74291,300
13 Apr 202372.2572.6371.3972.2572.25191,500
12 Apr 202373.9274.1571.7571.7771.77205,400
11 Apr 202372.5673.6272.0772.6872.68208,300
10 Apr 202372.4072.7870.7672.1272.12344,000
06 Apr 202372.3272.9471.6672.7572.75173,400
05 Apr 202372.3472.6171.2072.0972.09358,400
04 Apr 202376.0076.2272.3972.8072.80400,000
03 Apr 202376.3176.3174.9675.9975.99261,100
31 Mar 202375.2876.0774.6875.9975.99323,000
30 Mar 202375.4775.9874.0074.5274.52283,800
30 Mar 20231.8 Dividend
29 Mar 202376.0876.9975.6776.4774.67257,100
28 Mar 202375.2875.9373.7275.0273.25344,700
27 Mar 202376.8977.3275.5075.7573.97254,800
24 Mar 202373.4176.0873.2675.7773.99279,300
23 Mar 202375.0476.5373.2574.1372.39488,000
22 Mar 202378.5579.3175.1575.2673.49380,500
21 Mar 202379.9280.4178.3078.6976.84374,700
20 Mar 202380.5181.6879.0079.1877.32250,000
17 Mar 202381.6981.7879.5080.2678.37560,500
16 Mar 202382.0783.4280.8481.9480.01190,700
15 Mar 202380.7783.0880.6282.9681.01275,700
14 Mar 202383.5684.1781.3382.6380.68194,100
13 Mar 202379.4782.5078.6181.3979.47245,300
10 Mar 202382.6882.8678.7280.0378.15436,100
09 Mar 202386.5386.5582.6283.1081.14274,600
08 Mar 202386.2387.9285.3686.5684.52296,100
07 Mar 202385.5487.0085.1086.2784.24240,800
06 Mar 202387.6487.8985.4685.6383.61171,000
03 Mar 202387.0187.8186.1687.3485.28174,000
02 Mar 202384.0386.3283.5186.2784.24183,500
01 Mar 202387.1687.2783.6384.4582.46350,300
28 Feb 202385.9389.6885.7988.4186.33779,900
27 Feb 202383.7084.0981.8882.5280.58316,700
24 Feb 202383.5083.5081.2082.1480.21288,100
23 Feb 202384.4085.1482.7584.6282.63251,500
22 Feb 202384.0084.9983.6084.0482.06391,300
21 Feb 202386.1386.4483.0783.7781.80369,100
17 Feb 202387.9487.9484.9086.7684.72473,700
16 Feb 202389.1089.4387.4887.5185.45235,800
15 Feb 202389.7590.8688.4690.5388.40231,100
14 Feb 202389.5291.1988.5690.0987.97161,900
13 Feb 202389.0490.0687.9990.0287.90165,600
10 Feb 202387.6988.8986.6088.2786.19288,400
09 Feb 202390.9991.8887.6587.9885.91179,900
08 Feb 202391.7092.3490.2590.2588.13145,000
07 Feb 202391.5592.9989.3591.4889.33276,700
06 Feb 202391.6693.2591.1191.9989.82213,000
03 Feb 202392.4295.1891.7093.1390.94282,400
02 Feb 202393.3795.7492.9694.6092.37441,200
01 Feb 202389.4193.0787.6991.4789.32309,000
31 Jan 202386.7590.0886.7589.7887.67370,000
30 Jan 202386.8588.0785.9586.6984.65363,700
27 Jan 202385.7287.6785.2687.4185.35447,000
26 Jan 202387.0087.6985.1586.4284.39245,600
25 Jan 202385.5086.5481.0086.4684.42780,000
24 Jan 202388.5689.2385.3085.7883.76690,100
23 Jan 202388.3890.0787.1788.3886.30718,400
20 Jan 202391.4593.4387.6889.0386.931,238,100
19 Jan 202396.5097.5291.9292.0989.921,632,500
18 Jan 2023115.00115.55110.33110.88108.27234,700
17 Jan 2023112.00114.74111.70114.27111.58295,100
13 Jan 2023109.63112.70108.53111.94109.31217,000
12 Jan 2023107.38111.05105.01110.56107.96324,400
11 Jan 2023103.84106.44103.41106.12103.62302,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...