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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul 2021 | 210.36 | 213.04 | 209.78 | 212.35 | 212.35 | 129,500 |
| 22 Jul 2021 | 213.00 | 213.62 | 209.82 | 211.09 | 211.09 | 120,600 |
| 21 Jul 2021 | 208.24 | 214.38 | 207.01 | 213.70 | 213.70 | 256,900 |
| 20 Jul 2021 | 203.85 | 211.86 | 203.00 | 207.99 | 207.99 | 266,200 |
| 19 Jul 2021 | 204.77 | 205.15 | 199.05 | 202.50 | 202.50 | 218,400 |
| 16 Jul 2021 | 205.93 | 209.53 | 204.30 | 209.04 | 209.04 | 258,100 |
| 15 Jul 2021 | 201.80 | 207.09 | 200.53 | 203.93 | 203.93 | 205,500 |
| 14 Jul 2021 | 209.15 | 210.57 | 201.35 | 202.28 | 202.28 | 220,000 |
| 13 Jul 2021 | 208.60 | 209.94 | 206.57 | 208.19 | 208.19 | 239,100 |
| 12 Jul 2021 | 205.00 | 209.60 | 203.32 | 207.80 | 207.80 | 199,100 |
| 09 Jul 2021 | 198.76 | 204.12 | 197.34 | 203.98 | 203.98 | 168,300 |
| 08 Jul 2021 | 195.00 | 200.15 | 191.88 | 197.02 | 197.02 | 197,900 |
| 07 Jul 2021 | 202.78 | 202.87 | 198.54 | 200.00 | 200.00 | 284,800 |
| 06 Jul 2021 | 199.15 | 202.88 | 197.15 | 202.17 | 202.17 | 253,000 |
| 02 Jul 2021 | 196.00 | 200.00 | 195.43 | 199.15 | 199.15 | 229,800 |
| 01 Jul 2021 | 192.00 | 193.81 | 190.47 | 193.59 | 193.59 | 120,800 |
| 30 Jun 2021 | 194.37 | 195.43 | 188.84 | 191.02 | 191.02 | 215,100 |
| 29 Jun 2021 | 193.79 | 194.51 | 192.50 | 193.99 | 193.99 | 89,900 |
| 29 Jun 2021 | 1.4 Dividend | |||||
| 28 Jun 2021 | 196.43 | 196.43 | 194.11 | 195.70 | 194.30 | 137,200 |
| 25 Jun 2021 | 193.35 | 195.30 | 192.50 | 195.24 | 193.84 | 342,100 |
| 24 Jun 2021 | 191.64 | 193.70 | 190.21 | 193.00 | 191.62 | 162,000 |
| 23 Jun 2021 | 189.61 | 191.86 | 189.61 | 189.98 | 188.62 | 110,400 |
| 22 Jun 2021 | 188.60 | 191.58 | 188.10 | 189.19 | 187.84 | 138,900 |
| 21 Jun 2021 | 185.37 | 190.00 | 182.61 | 188.61 | 187.26 | 158,700 |
| 18 Jun 2021 | 187.91 | 189.71 | 183.79 | 184.37 | 183.05 | 361,400 |
| 17 Jun 2021 | 188.19 | 192.47 | 188.19 | 189.77 | 188.41 | 167,200 |
| 16 Jun 2021 | 189.32 | 191.84 | 187.65 | 189.76 | 188.40 | 157,600 |
| 15 Jun 2021 | 191.00 | 192.54 | 188.97 | 189.25 | 187.90 | 126,600 |
| 14 Jun 2021 | 191.39 | 193.56 | 190.61 | 191.74 | 190.37 | 161,900 |
| 11 Jun 2021 | 190.61 | 191.87 | 189.00 | 191.73 | 190.36 | 98,200 |
| 10 Jun 2021 | 188.98 | 192.24 | 187.40 | 191.26 | 189.89 | 135,000 |
| 09 Jun 2021 | 190.78 | 191.00 | 186.58 | 188.98 | 187.63 | 149,100 |
| 08 Jun 2021 | 189.25 | 192.00 | 185.54 | 188.88 | 187.53 | 156,800 |
| 07 Jun 2021 | 181.66 | 189.79 | 181.28 | 188.84 | 187.49 | 184,300 |
| 04 Jun 2021 | 181.10 | 182.40 | 180.35 | 181.27 | 179.97 | 94,000 |
| 03 Jun 2021 | 184.30 | 184.33 | 179.00 | 180.23 | 178.94 | 233,800 |
| 02 Jun 2021 | 182.97 | 185.13 | 181.69 | 184.86 | 183.54 | 142,400 |
| 01 Jun 2021 | 181.37 | 184.95 | 179.95 | 183.94 | 182.62 | 177,900 |
| 28 May 2021 | 181.71 | 182.99 | 180.00 | 180.23 | 178.94 | 97,100 |
| 27 May 2021 | 183.02 | 183.02 | 178.30 | 181.51 | 180.21 | 249,400 |
| 26 May 2021 | 180.12 | 184.52 | 180.05 | 183.03 | 181.72 | 183,200 |
| 25 May 2021 | 178.80 | 180.93 | 177.47 | 178.99 | 177.71 | 205,900 |
| 24 May 2021 | 174.98 | 179.00 | 174.75 | 177.40 | 176.13 | 126,100 |
| 21 May 2021 | 175.96 | 176.15 | 172.35 | 173.01 | 171.77 | 100,300 |
| 20 May 2021 | 169.44 | 174.78 | 169.25 | 174.77 | 173.52 | 205,300 |
| 19 May 2021 | 168.00 | 169.69 | 163.62 | 169.25 | 168.04 | 257,500 |
| 18 May 2021 | 172.75 | 173.96 | 169.90 | 169.96 | 168.74 | 183,700 |
| 17 May 2021 | 175.34 | 175.34 | 169.50 | 172.75 | 171.51 | 188,600 |
| 14 May 2021 | 170.00 | 176.07 | 170.00 | 175.41 | 174.16 | 166,800 |
| 13 May 2021 | 166.49 | 170.04 | 162.81 | 166.88 | 165.69 | 228,500 |
| 12 May 2021 | 169.93 | 172.70 | 165.54 | 166.47 | 165.28 | 208,100 |
| 11 May 2021 | 170.85 | 174.44 | 167.75 | 170.10 | 168.88 | 424,600 |
| 10 May 2021 | 183.37 | 185.00 | 175.00 | 175.26 | 174.01 | 231,600 |
| 07 May 2021 | 183.12 | 185.87 | 182.00 | 184.73 | 183.41 | 184,200 |
| 06 May 2021 | 174.15 | 180.98 | 171.00 | 180.30 | 179.01 | 231,200 |
| 05 May 2021 | 174.89 | 175.64 | 171.49 | 173.07 | 171.83 | 146,700 |
| 04 May 2021 | 176.98 | 177.79 | 172.88 | 174.89 | 173.64 | 227,800 |
| 03 May 2021 | 183.16 | 183.61 | 178.07 | 178.69 | 177.41 | 257,300 |
| 30 Apr 2021 | 181.59 | 186.00 | 181.59 | 183.13 | 181.82 | 178,900 |
| 29 Apr 2021 | 186.23 | 186.23 | 180.60 | 182.99 | 181.68 | 121,000 |
| 28 Apr 2021 | 183.05 | 186.36 | 181.00 | 184.81 | 183.49 | 129,400 |
| 27 Apr 2021 | 182.77 | 184.15 | 180.60 | 183.38 | 182.07 | 112,000 |
| 26 Apr 2021 | 182.98 | 185.99 | 181.25 | 181.78 | 180.48 | 191,000 |
| 23 Apr 2021 | 179.59 | 182.76 | 177.99 | 181.96 | 180.66 | 128,500 |
| 22 Apr 2021 | 181.00 | 182.78 | 176.24 | 178.00 | 176.73 | 197,800 |
| 21 Apr 2021 | 176.38 | 180.97 | 174.00 | 179.93 | 178.64 | 166,100 |
| 20 Apr 2021 | 180.00 | 182.85 | 175.05 | 177.07 | 175.80 | 241,300 |
| 19 Apr 2021 | 184.94 | 187.20 | 180.25 | 180.80 | 179.51 | 185,000 |
| 16 Apr 2021 | 185.51 | 186.64 | 181.51 | 184.94 | 183.62 | 196,600 |
| 15 Apr 2021 | 184.16 | 187.74 | 183.04 | 183.54 | 182.23 | 218,500 |
| 14 Apr 2021 | 190.50 | 191.05 | 182.27 | 182.98 | 181.67 | 205,800 |
| 13 Apr 2021 | 191.88 | 193.30 | 188.43 | 190.64 | 189.28 | 190,600 |
| 12 Apr 2021 | 188.08 | 191.42 | 185.13 | 191.11 | 189.74 | 137,300 |
| 09 Apr 2021 | 191.18 | 192.81 | 186.68 | 188.99 | 187.64 | 232,900 |
| 08 Apr 2021 | 190.38 | 195.78 | 190.38 | 193.68 | 192.29 | 292,700 |
| 07 Apr 2021 | 194.33 | 195.00 | 188.50 | 189.52 | 188.16 | 210,700 |
| 06 Apr 2021 | 190.00 | 194.95 | 189.91 | 193.36 | 191.98 | 304,900 |
| 05 Apr 2021 | 189.24 | 189.84 | 185.23 | 189.12 | 187.77 | 226,000 |
| 01 Apr 2021 | 185.00 | 186.99 | 182.97 | 186.55 | 185.22 | 203,200 |
| 31 Mar 2021 | 177.87 | 183.59 | 177.57 | 180.16 | 178.87 | 344,800 |
| 30 Mar 2021 | 173.00 | 176.75 | 170.51 | 176.75 | 175.49 | 203,100 |
| 30 Mar 2021 | 1.32 Dividend | |||||
| 29 Mar 2021 | 176.77 | 179.94 | 172.57 | 174.06 | 171.50 | 236,500 |
| 26 Mar 2021 | 179.49 | 181.75 | 171.44 | 176.77 | 174.17 | 356,000 |
| 25 Mar 2021 | 171.68 | 178.98 | 170.25 | 178.06 | 175.45 | 325,200 |
| 24 Mar 2021 | 174.66 | 179.37 | 171.00 | 172.84 | 170.30 | 356,300 |
| 23 Mar 2021 | 175.59 | 180.43 | 171.51 | 172.33 | 169.80 | 308,800 |
| 22 Mar 2021 | 178.00 | 179.82 | 173.50 | 175.60 | 173.02 | 321,000 |
| 19 Mar 2021 | 176.69 | 181.22 | 173.05 | 178.24 | 175.62 | 1,192,600 |
| 18 Mar 2021 | 189.44 | 193.38 | 177.75 | 178.75 | 176.13 | 689,000 |
| 17 Mar 2021 | 188.70 | 196.00 | 186.53 | 194.25 | 191.40 | 352,500 |
| 16 Mar 2021 | 197.78 | 200.00 | 188.53 | 192.14 | 189.32 | 399,600 |
| 15 Mar 2021 | 190.06 | 196.49 | 188.07 | 194.43 | 191.58 | 431,200 |
| 12 Mar 2021 | 180.54 | 188.68 | 176.98 | 188.48 | 185.71 | 348,000 |
| 11 Mar 2021 | 176.17 | 182.54 | 176.07 | 180.73 | 178.08 | 433,000 |
| 10 Mar 2021 | 174.78 | 179.51 | 170.31 | 172.02 | 169.49 | 703,700 |
| 09 Mar 2021 | 171.50 | 177.18 | 171.50 | 172.72 | 170.18 | 625,200 |
| 08 Mar 2021 | 174.00 | 183.22 | 165.25 | 165.65 | 163.22 | 639,100 |
| 05 Mar 2021 | 182.44 | 182.73 | 160.91 | 173.74 | 171.19 | 920,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
